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 15 OCT 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 383 52 331 6,492 2,239 4,253 18
AAC AAC TECH (02018) 1,251 601 650 27,669 13,268 14,401 39
ACC ANHUI CONCH (00914) 286 247 39 21,339 11,468 9,871 25
AIA AIA (01299) 5,767 2,613 3,154 150,106 72,486 77,620 34
AIR AIR CHINA (00753) 836 421 415 20,511 11,358 9,153 40
AKS AKESO (09926) 2,066 733 1,333 22,204 10,209 11,995 78
ALA ALH (ADJ-A) (00241) 670 8 662 105,640 42,730 62,910 34
ALB BABA (09988) 68,782 35,649 33,133 1,948,721 958,577 990,144 48
ALC ALUMINUM CORP OF CHINA (02600) 1,903 709 1,194 42,079 20,780 21,299 40
ALH ALI HEALTH (00241) 1,496 809 687 77,020 35,508 41,512 38
AMC CAM CSI300 (03188) 1,042 738 304 7,135 4,124 3,011 20
ANA ANTA SPORTS (02020) 3,287 1,308 1,979 142,279 84,671 57,608 35
BCM BANK OF COMM CO LTD (03328) 346 122 224 25,404 14,243 11,161 21
BEA BANK OF EAST ASIA (00023) 3,747 1,257 2,490 48,423 26,942 21,481 24
BIU BIDU (09888) 23,759 8,961 14,798 784,784 354,754 430,030 50
BLI BILIBILI (09626) 7,128 2,979 4,149 142,446 75,919 66,527 54
BOC BOC HK (HLDGS) LTD (02388) 1,320 828 492 53,277 20,706 32,571 26
BOM BEONE MEDICINES (06160) 735 465 270 13,823 7,236 6,587 37
BUD BUD APAC (01876) 378 53 325 31,002 12,863 18,139 32
BYD BYD COMPANY (01211) 11,600 9,185 2,415 370,906 160,298 210,608 38
BYE BYD ELECTRONIC (00285) 512 327 185 31,543 14,236 17,307 43
CAT CATL (03750) 36,558 16,857 19,701 228,502 92,655 135,847 50
CCC CHINA COMM CONS (01800) 333 104 229 73,949 47,621 26,328 18
CCE CHINA COAL (01898) 3,575 1,460 2,115 26,889 8,730 18,159 35
CDA CHINA CINDA (01359) 4 0 4 2,839 2,315 524 35
CGN CGN POWER (01816) 33 23 10 12,711 6,618 6,093 29
CHQ CHINA HONGQIAO (01378) 1,340 535 805 18,757 10,905 7,852 35
CHT CHINA MOBILE LTD (00941) 5,734 3,576 2,158 193,921 78,610 115,311 12
CHU CHINA UNICOM LTD (00762) 1,068 277 791 80,091 37,781 42,310 30
CIT CITIC (00267) 49 4 45 17,470 10,317 7,153 25
CKH CKH HOLDINGS (00001) 2,938 592 2,346 33,075 16,725 16,350 20
CKP CK ASSET (01113) 606 311 295 13,208 6,798 6,410 21
CLI CHINA LIFE INSURANCE (02628) 22,105 6,710 15,395 285,322 137,829 147,493 44
CLP CLP HOLDINGS LTD (00002) 1,007 539 468 13,383 5,190 8,193 14
CMB CM BANK (03968) 754 394 360 104,471 41,694 62,777 23
CNC CNOOC LTD (00883) 12,165 6,881 5,284 250,590 107,491 143,099 30
COL CHINA OVERSEAS (00688) 680 61 619 59,516 30,583 28,933 37
COS COSCO SHIP HOLD (01919) 464 381 83 15,007 5,794 9,213 30
CPA CATHAY PACIFIC AIRWAYS (00293) 1,364 654 710 27,663 14,105 13,558 22
CPC CHINA PETROL & CHEM COR (00386) 4,499 2,492 2,007 299,740 149,414 150,326 22
CPI CPIC (02601) 4,992 2,152 2,840 117,001 54,011 62,990 28
CRC CHINA RAIL CONS (01186) 90 20 70 14,435 6,518 7,917 26
CRG CHINA RAILWAY (00390) 1,086 66 1,020 37,202 13,680 23,522 27
CRL CHINA RES LAND (01109) 1,195 392 803 80,203 39,708 40,495 33
CRP CHINA RES POWER (00836) 357 259 98 8,178 4,221 3,957 21
CSA CSOP A50 ETF (02822) 151 50 101 5,715 2,530 3,185 18
CSE CHINA SHENHUA (01088) 989 571 418 46,281 18,030 28,251 27
CSP CSPC PHARMA (01093) 5,159 3,469 1,690 174,903 66,176 108,727 40
CTB CITIC BANK (00998) 6 0 6 15,759 10,345 5,414 21
CTC CHINA TELECOM CORP LTD (00728) 3,950 830 3,120 106,604 51,854 54,750 22
CTS CITIC SEC (06030) 3,827 2,450 1,377 44,021 22,450 21,571 36
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 22
GAC GAC GROUP (02238) 129 26 103 12,944 7,584 5,360 53
GAH GEELY AUTO (00175) 1,154 630 524 43,216 21,469 21,747 42
GHL XINYI GLASS (00868) 109 60 49 7,993 3,642 4,351 31
GLI GANFENG LITHIUM (01772) 3,197 1,168 2,029 100,235 65,253 34,982 62
GLX GALAXY ENT (00027) 2,231 861 1,370 76,685 34,996 41,689 28
GST GOLDWIND (02208) 1,792 1,416 376 17,579 8,689 8,890 58
GWM GWMOTOR (02333) 1,261 1,087 174 41,786 19,806 21,980 33
HCF HSCEI ETF (02828) 579 80 499 13,215 5,251 7,964 18
HDO HAIDILAO (06862) 170 118 52 26,186 13,236 12,950 31
HEH POWER ASSETS (00006) 510 193 317 8,395 2,614 5,781 15
HES HAIER SMART HOME (06690) 144 51 93 9,513 4,758 4,755 28
HEX HK EXCHANGES & CLEARING (00388) 9,076 4,398 4,678 336,166 166,872 169,294 23
HGN HENGAN INT'L (01044) 619 274 345 15,722 5,953 9,769 24
HKB HSBC HOLDINGS PLC (00005) 12,101 4,859 7,242 319,288 125,659 193,629 29
HKG HONG KONG & CHINA GAS (00003) 190 118 72 52,080 23,022 29,058 14
HLD HENDERSON LAND DEV LTD (00012) 241 90 151 14,322 9,203 5,119 21
HNP HUANENG POWER INT INC (00902) 457 258 199 42,713 25,360 17,353 36
HOS HUA HONG GRACE (01347) 4,005 2,135 1,870 37,574 21,350 16,224 62
HRB HORIZON ROBOTICS (09660) 740 492 248 78,527 57,039 21,488 46
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 7
INB INNOVENT BIO (01801) 511 166 345 18,976 8,000 10,976 44
JDC JD (09618) 4,268 1,772 2,496 215,329 99,776 115,553 34
JDH JD HEALTH (06618) 1,558 812 746 38,621 15,869 22,752 35
JXC JIANGXI COPPER (00358) 2,179 1,043 1,136 40,961 20,424 20,537 46
KAT Z.AI (02513) 9,493 5,317 4,176 111,895 81,032 30,863 114
KCH KINGSOFT CLOUD (03896) 1,558 243 1,315 13,027 6,277 6,750 75
KDS KINGDEE INT'L (00268) 728 613 115 22,833 11,662 11,171 57
KEH BEKE (02423) 1,682 539 1,143 50,294 27,704 22,590 44
KLE KUNLUN ENERGY (00135) 53 43 10 4,113 1,857 2,256 25
KSO KINGSOFT (03888) 1,331 924 407 31,073 12,641 18,432 34
KST KUAISHOU (01024) 14,105 8,565 5,540 484,290 252,159 232,131 49
LAO LAOPU GOLD (06181) 2,604 1,105 1,499 41,140 16,292 24,848 65
LAU LI AUTO (02015) 7,609 3,149 4,460 130,172 67,344 62,828 50
LEN LENOVO GROUP (00992) 19,352 8,502 10,850 198,756 101,707 97,049 67
LNI LI NING (02331) 3,287 246 3,041 143,458 59,238 84,220 32
LNK LINK REIT (00823) 2,537 1,104 1,433 46,358 20,028 26,330 16
LSP LUXSHARE ICT (02475) 5,862 1,254 4,608 32,942 16,101 16,841 75
MDG MIDEA GROUP (00300) 865 518 347 21,951 10,871 11,080 21
MEN MENGNIU DAIRY (02319) 686 604 82 14,848 8,623 6,225 27
MET MEITUAN DIANPING (03690) 28,540 15,938 12,602 867,842 405,679 462,163 48
MGM MGM CHINA (02282) 176 81 95 9,473 4,971 4,502 31
MIU XIAOMI (01810) 59,380 30,792 28,588 1,044,732 530,598 514,134 56
MNX MINIMAX (00100) 52,084 35,342 16,742 405,748 233,987 171,761 124
MOL CMOC (03993) 1,023 434 589 14,391 7,966 6,425 44
MSB MINSHENG BANK (01988) 609 552 57 39,788 26,958 12,830 32
MTR MTR CORPORATION LTD (00066) 1,213 376 837 26,683 13,193 13,490 17
MTU MEITU (01357) 2,149 1,203 946 26,957 12,191 14,766 73
NBM CNBM (03323) 702 613 89 45,834 32,301 13,533 46
NCL NCI (01336) 550 284 266 24,321 13,190 11,131 28
NFU NONGFU SPRING (09633) 126 63 63 12,575 4,565 8,010 27
NIO NIO (09866) 1,866 531 1,335 34,800 16,974 17,826 51
NTE NTES (09999) 4,012 1,002 3,010 52,066 25,487 26,579 37
NWD NEW WORLD DEV CO LTD (00017) 4,721 1,268 3,453 108,203 27,787 80,416 53
ORT NEW ORIENTAL (09901) 282 169 113 13,002 6,550 6,452 54
PAI PING AN INSURANCE LTD (02318) 17,281 7,722 9,559 662,574 291,335 371,239 24
PEC PETROCHINA CO LTD (00857) 3,095 2,151 944 189,517 76,392 113,125 27
PEN XPENG (09868) 9,143 4,436 4,707 230,829 157,569 73,260 60
PHT PA GOODDOCTOR (01833) 692 235 457 13,773 8,841 4,932 45
PIC PICC P&C (02328) 386 238 148 15,919 6,131 9,788 28
PIN PICC GROUP (01339) 259 105 154 11,341 5,163 6,178 32
POP POP MART (09992) 48,357 16,568 31,789 655,297 307,602 347,695 29
SAN SANDS CHINA LTD (01928) 665 417 248 162,865 77,861 85,004 32
SBI 3SBIO (01530) 727 457 270 19,743 7,430 12,313 51
SBO SBP GROUP (01177) 376 179 197 14,945 8,820 6,125 43
SET SENSETIME (00020) 136 46 90 12,009 7,322 4,687 44
SGM SD GOLD (01787) 988 175 813 78,572 36,894 41,678 59
SHK SUN HUNG KAI PPT LTD (00016) 1,114 333 781 24,819 12,575 12,244 29
SHL XINYI SOLAR (00968) 1,358 202 1,156 35,380 16,928 18,452 38
SHN SHEIN (00625) 3,326 1,310 2,016 40,570 17,205 23,365 72
SHZ SHENZHOU INTL (02313) 998 740 258 23,513 12,409 11,104 28
SMC SMIC (00981) 17,000 9,487 7,513 112,626 52,222 60,404 55
SNO SUNNY OPT (02382) 3,681 2,056 1,625 45,609 21,960 23,649 50
SNP SINOPHARM (01099) 171 77 94 14,181 9,518 4,663 27
SWA SWIRE PACIFIC LTD 'A' (00019) 112 101 11 7,716 3,807 3,909 23
TCH TENCENT HOLDINGS LTD (00700) 119,031 77,227 41,804 2,044,943 1,041,252 1,003,691 32
TIC TECHTRONIC IND (00669) 576 307 269 23,912 15,009 8,903 28
TPX XTALPI (02228) 1,423 570 853 22,184 11,218 10,966 93
TRF TRACKER FUND OF HK (02800) 2,595 296 2,299 56,311 20,265 36,046 21
TRP TRIP.COM (09961) 2,793 1,062 1,731 108,636 43,625 65,011 33
UBR UBTECH ROBOTICS (09880) 1,590 872 718 56,319 28,316 28,003 69
VGT VGT (02476) 3,837 2,035 1,802 30,067 15,217 14,850 94
VNK CHINA VANKE (02202) 710 173 537 73,327 15,504 57,823 72
WCP WEICHAI POWER (02338) 1,326 909 417 14,739 7,350 7,389 65
WHG WH GROUP (00288) 239 1 238 19,666 9,002 10,664 35
WHL THE WHARF (HLDGS) LTD (00004) 180 97 83 2,916 1,160 1,756 31
WWC WANT WANT CHINA (00151) 231 181 50 9,163 5,076 4,087 30
WXA WUXI APPTEC (02359) 1,296 625 671 20,735 11,290 9,445 43
WXB WUXI BIO (02269) 6,560 4,074 2,486 95,831 43,294 52,537 60
XAB ABC ($0.001) (01288) 1,590 1,298 292 18,872 8,064 10,808 25
XBC BANK OF CHINA ($0.001) (03988) 8,228 2,088 6,140 422,411 199,263 223,148 20
XCC CCB ($0.001) (00939) 8,549 3,934 4,615 532,740 247,568 285,172 21
XIC ICBC ($0.001) (01398) 2,209 1,041 1,168 265,866 116,114 149,752 21
XPB PSBC ($0.001) (01658) 137 30 107 10,231 5,564 4,667 23
XTW CHINA TOWER ($0.001) (00788) 3,095 1,272 1,823 46,180 28,283 17,897 18
YOF YOFC (06869) 1,917 1,089 828 24,672 12,915 11,757 125
YZC YANKUANG ENERGY (01171) 12,403 5,806 6,597 36,592 17,646 18,946 36
ZAO ZA ONLINE (06060) 181 177 4 14,155 9,977 4,178 37
ZJG ZIJIN GOLD INTL (02259) 1,978 574 1,404 76,761 38,247 38,514 65
ZJI ZJ INNOLIGHT (03308) 5,781 2,013 3,768 50,764 23,319 27,445 93
ZJM ZIJIN MINING GROUP (02899) 4,119 2,666 1,453 140,663 51,859 88,804 47
ZLT LEAPMOTOR (09863) 771 412 359 26,489 13,453 13,036 54
ZMI ZHAOJIN MINING (01818) 136 104 32 28,580 16,114 12,466 96
ZSH ZHONGSHENG HLDG (00881) 379 205 174 17,482 12,035 5,447 52
ZSI SANHUA (02050) 1,097 498 599 11,154 6,579 4,575 50
ZTE ZTE (00763) 4,071 3,069 1,002 55,197 37,062 18,135 43
TOTAL 839,671 425,396 414,275 18,851,156 9,126,695 9,724,461
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P POP 27NOV26 145.00 10,731 4.95 27 5.88 4.18 14,438 +1.54 +45.16
C TCH 30MAR27 600.00 10,047 1.63 29 3.33 2.86 9,066 -1.39 -46.03
C ALB 27NOV26 120.00 8,554 1.96 42 2.53 1.90 26,704 -1.09 -35.74
C MNX 23OCT26 190.00 7,800 5.65 91 12.00 5.18 7,000 -13.75 -70.88
C MNX 16OCT26 210.00 7,250 0.04 127 1.69 0.20 4,662 -3.94 -98.99
C TCH 27NOV26 480.00 6,623 2.61 32 3.10 2.42 11,920 -0.69 -20.91
C POP 29OCT26 145.00 6,285 3.07 23 3.75 2.45 13,980 -2.05 -40.04
P TCH 16OCT26 415.00 5,066 1.85 35 4.00 1.00 4,584 +0.43 +30.28
P BIU 30MAR27 65.00 5,000 2.85 42 0.00 0.00 5,736 +0.80 +39.02
C YZC 29JUN27 12.00 5,000 1.24 38 0.00 0.00 5,001 -0.28 -18.42
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P LEN 29OCT26 23.00 791 0.31 67 0.39 0.12 602 +0.30 +3,000.00
P MNX 16OCT26 162.50 0 0.31 124 0.00 0.00 0 +0.30 +3,000.00
P MNX 16OCT26 167.50 23 0.86 125 1.38 0.61 23 +0.83 +2,766.67
P LEN 29OCT26 24.00 301 0.56 68 0.64 0.18 478 +0.54 +2,700.00
P YOF 29OCT26 90.00 0 0.28 89 0.00 0.00 6 +0.27 +2,700.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C KAT 16OCT26 615.00 0 0.01 112 0.00 0.00 73 -4.07 -99.75
C ZJI 16OCT26 910.00 0 0.01 91 0.00 0.00 17 -3.37 -99.70
C KAT 16OCT26 620.00 0 0.01 116 0.00 0.00 104 -3.34 -99.70
C ZJI 16OCT26 915.00 0 0.01 94 0.00 0.00 0 -2.81 -99.65
C KAT 16OCT26 625.00 0 0.01 121 0.00 0.00 68 -2.77 -99.64
* 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$ 15.410
29OCT26 9.75 C 0.00 0.00 0.00 5.67 -0.23 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.42 -0.23 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.92 -0.23 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.42 -0.23 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.92 -0.23 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.42 -0.23 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.93 -0.22 46 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.43 -0.22 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.93 -0.22 29 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.43 -0.19 21 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.94 -0.18 19 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.49 -0.16 17 0 6 0
29OCT26 15.50 C 0.14 0.17 0.11 0.18 -0.08 17 8 59 +5
29OCT26 16.00 C 0.03 0.03 0.03 0.04 -0.03 17 2 241 -2
29OCT26 16.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 129 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 149 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 128 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.68 -0.22 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.42 -0.23 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.94 -0.21 52 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.44 -0.21 44 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.94 -0.21 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.44 -0.21 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.94 -0.21 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.44 -0.21 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.94 -0.21 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.45 -0.19 16 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.97 -0.18 15 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.57 -0.13 17 0 0 0
27NOV26 15.50 C 0.29 0.30 0.29 0.27 -0.09 16 8 8 +8
27NOV26 16.00 C 0.00 0.00 0.00 0.10 -0.04 16 0 22 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 50 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 17 0 32 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 16 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.68 -0.22 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.44 -0.22 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.94 -0.21 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.44 -0.21 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.94 -0.22 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.44 -0.21 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.94 -0.22 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.44 -0.21 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 1.95 -0.20 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.46 -0.19 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.02 -0.16 18 0 0 0
30DEC26 15.00 C 0.60 0.62 0.60 0.65 -0.11 18 22 22 +22
30DEC26 15.50 C 0.00 0.00 0.00 0.37 -0.09 17 0 70 0
30DEC26 16.00 C 0.18 0.18 0.18 0.21 -0.05 18 9 26 +9
30DEC26 16.50 C 0.00 0.00 0.00 0.11 -0.04 18 0 4 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 228 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 291 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 5.68 -0.22 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 5.44 -0.22 47 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.94 -0.21 41 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.44 -0.21 36 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.94 -0.22 30 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.44 -0.21 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.94 -0.22 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.44 -0.21 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.95 -0.20 18 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.47 -0.18 17 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.05 -0.16 18 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.69 -0.15 17 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.44 -0.09 17 0 0 0
28JAN27 16.00 C 0.26 0.26 0.26 0.27 -0.07 17 3 3 +3
28JAN27 16.50 C 0.00 0.00 0.00 0.16 -0.04 17 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.09 -0.04 17 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.68 -0.22 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.44 -0.22 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.94 -0.21 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.44 -0.21 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.94 -0.22 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.44 -0.21 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.94 -0.22 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.45 -0.21 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.97 -0.21 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.54 -0.14 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.18 -0.10 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.88 -0.07 18 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.62 -0.05 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.44 -0.03 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.30 -0.03 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.20 -0.02 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.68 -0.22 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.44 -0.22 32 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.94 -0.21 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.44 -0.21 24 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.94 -0.22 20 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.44 -0.21 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.96 -0.20 18 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.52 -0.15 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.12 -0.13 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.75 -0.12 19 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 1.39 -0.14 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.12 -0.11 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.89 -0.05 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.69 -0.04 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.53 -0.03 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.40 -0.02 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.30 -0.01 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.22 -0.02 18 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.06 0.00 19 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.03 0.00 19 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 24 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 27 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 5.68 -0.22 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.44 -0.22 26 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.94 -0.21 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.44 -0.21 19 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.95 -0.21 18 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.50 -0.17 18 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.97 -0.19 14 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.66 -0.16 18 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.28 -0.15 18 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.94 -0.13 18 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.58 -0.17 17 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.31 -0.15 18 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.07 -0.09 18 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.87 -0.08 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.70 -0.06 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.56 -0.05 18 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.44 -0.04 18 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.34 -0.05 18 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.28 -0.03 18 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.21 -0.02 18 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 14 0
29SEP27 22.00 C 0.00 0.00 0.00 0.04 0.00 19 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 4 0
TOTAL CALL 52 2,239 +45
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 88 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 62 0
29OCT26 12.50 P 0.01 0.01 0.01 0.01 0.00 52 30 16 -30
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
29OCT26 13.50 P 0.01 0.01 0.01 0.01 0.00 35 1 41 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 22 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 18 0 40 0
29OCT26 15.00 P 0.07 0.12 0.07 0.07 +0.04 18 21 58 +21
29OCT26 15.50 P 0.28 0.30 0.28 0.26 +0.10 18 20 66 +3
29OCT26 16.00 P 0.68 0.68 0.68 0.64 +0.17 20 15 97 0
29OCT26 16.50 P 1.18 1.18 1.18 1.11 +0.21 25 2 27 -2
29OCT26 17.00 P 0.00 0.00 0.00 1.60 +0.16 30 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 2.15 +0.25 49 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 2.65 +0.25 57 0 10 0
29OCT26 18.50 P 0.00 0.00 0.00 3.18 +0.28 71 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.64 +0.24 69 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.13 +0.23 73 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.69 +0.29 94 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.64 +0.24 94 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.64 +0.24 105 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.62 +0.22 107 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.62 +0.22 117 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.64 +0.24 134 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.68 +0.28 156 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.68 +0.28 164 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 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 0.01 0.01 0.01 0.01 0.00 48 60 90 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 66 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 62 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 17 0 63 0
27NOV26 14.00 P 0.08 0.08 0.08 0.04 +0.02 17 8 24 +8
27NOV26 14.50 P 0.00 0.00 0.00 0.12 +0.05 16 0 60 0
27NOV26 15.00 P 0.35 0.35 0.35 0.28 +0.08 15 10 133 +10
27NOV26 15.50 P 0.00 0.00 0.00 0.56 +0.13 14 0 57 0
27NOV26 16.00 P 0.95 0.95 0.95 0.97 +0.19 15 1 50 +1
27NOV26 16.50 P 0.00 0.00 0.00 1.43 +0.18 15 0 13 0
27NOV26 17.00 P 0.00 0.00 0.00 1.92 +0.24 16 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 2.39 +0.17 0 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 2.87 +0.23 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.36 +0.24 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.80 +0.19 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.36 +0.27 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.85 +0.28 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.85 +0.31 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.85 +0.30 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.84 +0.30 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.84 +0.31 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.84 +0.31 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.84 +0.30 0 0 0 0
30DEC26 9.75 P 0.01 0.01 0.01 0.01 0.00 43 60 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 12.00 P 0.02 0.02 0.02 0.01 0.00 24 30 31 -8
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 202 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 19 0 66 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 165 0
30DEC26 14.00 P 0.00 0.00 0.00 0.12 +0.03 18 0 220 0
30DEC26 14.50 P 0.28 0.30 0.28 0.25 +0.05 18 35 310 +15
30DEC26 15.00 P 0.50 0.50 0.50 0.45 +0.09 18 10 344 +10
30DEC26 15.50 P 0.00 0.00 0.00 0.74 +0.11 19 0 36 0
30DEC26 16.00 P 0.00 0.00 0.00 1.10 +0.14 19 0 37 0
30DEC26 16.50 P 1.54 1.54 1.54 1.49 +0.16 18 2 20 +2
30DEC26 17.00 P 0.00 0.00 0.00 1.94 +0.17 17 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 2.47 +0.25 24 0 220 0
30DEC26 18.00 P 0.00 0.00 0.00 3.00 +0.29 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.49 +0.29 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.99 +0.30 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.48 +0.31 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.98 +0.30 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.98 +0.32 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.97 +0.29 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.97 +0.32 55 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.96 +0.31 58 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.96 +0.32 63 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.96 +0.32 67 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.95 +0.29 69 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.95 +0.30 73 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 12.00 P 0.02 0.02 0.02 0.01 0.00 21 1 41 +1
28JAN27 12.50 P 0.03 0.03 0.03 0.02 +0.01 19 8 197 +8
28JAN27 13.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 41 0
28JAN27 13.50 P 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.16 +0.03 18 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.31 +0.06 18 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.52 +0.08 18 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.80 +0.11 18 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 1.12 +0.13 18 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.52 +0.16 18 0 1 0
28JAN27 17.00 P 0.00 0.00 0.00 1.96 +0.17 17 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.50 +0.25 24 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.01 +0.30 27 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.50 +0.30 30 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.99 +0.30 32 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.48 +0.30 34 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.00 +0.32 38 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.98 +0.31 41 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 6.97 +0.29 45 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 7.99 +0.33 51 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 8.97 +0.31 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 29 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 19 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 0.09 +0.04 18 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.16 +0.05 18 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.27 +0.08 18 0 10 0
30MAR27 14.50 P 0.49 0.49 0.49 0.43 +0.10 18 4 180 0
30MAR27 15.00 P 0.74 0.74 0.74 0.65 +0.13 18 1 30 0
30MAR27 15.50 P 1.00 1.00 1.00 0.93 +0.15 19 10 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.26 +0.20 19 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.60 +0.18 18 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 2.01 +0.19 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.53 +0.26 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.02 +0.29 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.50 +0.30 25 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 3.99 +0.24 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.49 +0.23 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.00 +0.23 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.98 +0.31 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.97 +0.29 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.99 +0.33 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.97 +0.31 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.96 +0.31 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.96 +0.31 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.96 +0.30 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.95 +0.30 55 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 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.11 +0.03 19 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.18 +0.05 19 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.28 +0.06 19 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.42 +0.08 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.60 +0.10 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.83 +0.12 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.09 +0.13 19 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.42 +0.16 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.72 +0.16 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.11 +0.18 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.60 +0.26 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.06 +0.27 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.53 +0.21 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.01 +0.23 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.49 +0.23 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.02 +0.25 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.98 +0.24 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.97 +0.24 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.99 +0.33 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.97 +0.24 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.96 +0.24 41 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.96 +0.21 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.96 +0.24 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.95 +0.21 47 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.02 0.00 19 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 0.00 18 0 4 0
29SEP27 11.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.24 +0.04 18 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.36 +0.05 19 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.51 +0.07 19 0 2 0
29SEP27 14.50 P 0.00 0.00 0.00 0.69 +0.07 19 0 0 0
29SEP27 15.00 P 0.95 0.95 0.95 0.92 +0.09 19 2 5 +2
29SEP27 15.50 P 0.00 0.00 0.00 1.19 +0.11 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.50 +0.13 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.85 +0.20 19 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.23 +0.18 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.64 +0.24 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.09 +0.23 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.56 +0.24 22 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.05 +0.24 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.50 +0.22 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.02 +0.25 26 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.00 +0.26 29 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.97 +0.23 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.99 +0.26 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.98 +0.25 36 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.96 +0.24 37 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 10.97 +0.22 40 0 0 0
TOTAL PUT 331 4,253 +41
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$ 35.480
29OCT26 27.00 C 0.00 0.00 0.00 8.52 -1.73 55 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.52 -1.70 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.71 -1.49 76 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.59 -1.58 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.55 -1.60 37 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 3.61 -1.54 37 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.74 -1.33 38 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 1.97 -1.22 38 0 75 0
29OCT26 35.00 C 0.00 0.00 0.00 1.37 -1.03 39 0 61 0
29OCT26 36.00 C 0.95 1.02 0.95 0.87 -0.89 39 45 110 +15
29OCT26 37.00 C 0.69 0.69 0.69 0.51 -0.70 38 15 211 0
29OCT26 38.00 C 0.42 0.42 0.32 0.28 -0.51 38 23 213 0
29OCT26 39.00 C 0.00 0.00 0.00 0.14 -0.34 38 0 257 0
29OCT26 40.00 C 0.14 0.14 0.14 0.07 -0.21 38 3 408 -3
29OCT26 41.00 C 0.07 0.07 0.07 0.03 -0.13 38 30 224 -21
29OCT26 42.00 C 0.00 0.00 0.00 0.02 -0.06 40 0 260 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 176 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 124 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 165 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 601 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 149 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 121 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 139 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 267 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 94 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 85 0 121 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 92 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 8.90 -1.45 63 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.92 -1.43 57 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.98 -1.39 53 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.07 -1.33 50 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.22 -1.28 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.30 -1.16 43 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 3.59 -1.08 43 0 0 0
27NOV26 34.00 C 3.10 3.10 3.10 2.95 -0.99 43 15 30 +15
27NOV26 35.00 C 0.00 0.00 0.00 2.49 -0.89 45 0 60 0
27NOV26 36.00 C 2.05 2.05 1.87 1.91 -0.87 42 49 104 +44
27NOV26 37.00 C 1.64 1.64 1.64 1.51 -0.74 43 11 170 +11
27NOV26 38.00 C 1.26 1.26 1.14 1.17 -0.63 42 46 114 +15
27NOV26 39.00 C 0.00 0.00 0.00 0.91 -0.51 43 0 176 0
27NOV26 40.00 C 0.00 0.00 0.00 0.70 -0.41 43 0 193 0
27NOV26 41.00 C 0.00 0.00 0.00 0.54 -0.31 43 0 65 0
27NOV26 42.00 C 0.45 0.45 0.43 0.40 -0.25 43 16 109 -15
27NOV26 43.00 C 0.00 0.00 0.00 0.29 -0.20 43 0 43 0
27NOV26 44.00 C 0.00 0.00 0.00 0.21 -0.15 43 0 87 0
27NOV26 45.00 C 0.00 0.00 0.00 0.15 -0.11 43 0 167 0
27NOV26 46.00 C 0.00 0.00 0.00 0.11 -0.08 43 0 77 0
27NOV26 47.00 C 0.00 0.00 0.00 0.08 -0.06 44 0 130 0
27NOV26 48.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 146 0
27NOV26 49.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 23 0
27NOV26 50.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 103 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 104 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC26 23.00 C 0.00 0.00 0.00 12.87 -1.41 63 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 11.97 -1.44 63 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.02 -1.35 60 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.09 -1.33 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.98 -1.50 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.13 -1.43 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.27 -1.42 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.55 -1.25 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.60 -1.38 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.91 -1.10 43 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 4.26 -1.04 43 0 0 0
30DEC26 34.00 C 3.79 3.79 3.65 3.69 -0.95 43 45 45 +15
30DEC26 35.00 C 0.00 0.00 0.00 3.15 -0.94 43 0 55 0
30DEC26 36.00 C 2.78 2.80 2.59 2.66 -0.89 43 72 140 +45
30DEC26 37.00 C 2.36 2.36 2.36 2.21 -0.83 42 15 237 0
30DEC26 38.00 C 0.00 0.00 0.00 1.88 -0.72 43 0 219 0
30DEC26 39.00 C 0.00 0.00 0.00 1.57 -0.64 43 0 75 0
30DEC26 40.00 C 1.39 1.39 1.26 1.33 -0.53 43 80 351 +21
30DEC26 41.00 C 0.00 0.00 0.00 1.09 -0.47 43 0 146 0
30DEC26 42.00 C 0.00 0.00 0.00 0.91 -0.40 43 0 186 0
30DEC26 43.00 C 0.00 0.00 0.00 0.75 -0.33 44 0 112 0
30DEC26 44.00 C 0.00 0.00 0.00 0.61 -0.28 43 0 229 0
30DEC26 45.00 C 0.00 0.00 0.00 0.49 -0.24 43 0 204 0
30DEC26 46.00 C 0.00 0.00 0.00 0.40 -0.20 44 0 201 0
30DEC26 47.00 C 0.00 0.00 0.00 0.32 -0.17 43 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 0.25 -0.14 43 0 133 0
30DEC26 49.00 C 0.00 0.00 0.00 0.20 -0.12 43 0 170 0
30DEC26 50.00 C 0.00 0.00 0.00 0.16 -0.10 43 0 139 0
30DEC26 52.50 C 0.00 0.00 0.00 0.09 -0.06 43 0 154 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 111 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 123 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 48 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 63 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 129 0
28JAN27 27.00 C 0.00 0.00 0.00 9.39 -1.28 51 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 8.54 -1.28 49 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 7.72 -1.28 48 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 6.94 -1.24 47 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.21 -1.18 46 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.37 -1.28 43 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 4.90 -1.06 45 0 0 0
28JAN27 34.00 C 4.28 4.28 4.28 4.23 -0.93 44 15 45 +15
28JAN27 35.00 C 0.00 0.00 0.00 3.66 -1.00 43 0 24 0
28JAN27 36.00 C 3.36 3.36 3.18 3.19 -0.94 43 30 80 +30
28JAN27 37.00 C 2.89 2.89 2.83 2.79 -0.81 43 32 15 -15
28JAN27 38.00 C 2.51 2.51 2.51 2.41 -0.78 43 15 124 0
28JAN27 39.00 C 2.25 2.25 2.25 2.08 -0.71 43 2 97 0
28JAN27 40.00 C 0.00 0.00 0.00 1.81 -0.63 43 0 115 0
28JAN27 41.00 C 0.00 0.00 0.00 1.57 -0.55 43 0 42 0
28JAN27 42.00 C 1.44 1.44 1.44 1.36 -0.47 44 12 36 0
28JAN27 43.00 C 0.00 0.00 0.00 1.16 -0.42 44 0 16 0
28JAN27 44.00 C 0.00 0.00 0.00 0.97 -0.38 43 0 30 0
28JAN27 45.00 C 0.00 0.00 0.00 0.83 -0.33 44 0 16 0
28JAN27 46.00 C 0.00 0.00 0.00 0.70 -0.26 43 0 30 0
28JAN27 47.00 C 0.00 0.00 0.00 0.59 -0.23 43 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.50 -0.20 44 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.42 -0.17 44 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 13.38 -1.36 54 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 12.50 -1.33 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.63 -1.28 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.77 -1.29 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.98 -1.24 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.18 -1.23 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.51 -1.21 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.73 -1.24 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.09 -1.17 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.52 -1.07 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.76 -1.20 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.23 -1.13 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.73 -1.08 44 0 6 0
30MAR27 36.00 C 0.00 0.00 0.00 4.28 -0.92 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.80 -0.93 44 0 15 0
30MAR27 38.00 C 3.65 3.65 3.65 3.47 -0.82 44 2 34 +2
30MAR27 39.00 C 3.27 3.27 3.27 3.13 -0.76 44 1 18 -1
30MAR27 40.00 C 2.96 2.96 2.96 2.81 -0.72 44 4 23 +4
30MAR27 41.00 C 0.00 0.00 0.00 2.53 -0.67 45 0 108 0
30MAR27 42.00 C 0.00 0.00 0.00 2.30 -0.59 45 0 60 0
30MAR27 43.00 C 0.00 0.00 0.00 2.07 -0.55 45 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 1.86 -0.49 45 0 62 0
30MAR27 45.00 C 0.00 0.00 0.00 1.64 -0.47 45 0 66 0
30MAR27 46.00 C 0.00 0.00 0.00 1.47 -0.43 45 0 72 0
30MAR27 47.00 C 0.00 0.00 0.00 1.32 -0.38 45 0 54 0
30MAR27 48.00 C 0.00 0.00 0.00 1.18 -0.34 45 0 56 0
30MAR27 49.00 C 0.00 0.00 0.00 1.06 -0.30 45 0 145 0
30MAR27 50.00 C 0.00 0.00 0.00 0.94 -0.28 45 0 144 0
30MAR27 52.50 C 0.00 0.00 0.00 0.70 -0.19 45 0 290 0
30MAR27 55.00 C 0.00 0.00 0.00 0.52 -0.16 45 0 268 0
30MAR27 57.50 C 0.00 0.00 0.00 0.38 -0.13 45 0 297 0
30MAR27 60.00 C 0.00 0.00 0.00 0.28 -0.10 45 0 177 0
30MAR27 62.50 C 0.00 0.00 0.00 0.21 -0.07 45 0 116 0
30MAR27 65.00 C 0.00 0.00 0.00 0.15 -0.06 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 -0.04 45 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 -0.04 45 0 105 0
29JUN27 27.00 C 0.00 0.00 0.00 10.63 -1.30 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.96 -1.23 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.29 -1.22 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.63 -1.21 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.04 -1.14 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.46 -1.12 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.91 -1.08 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.41 -1.02 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.91 -1.01 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.48 -0.95 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.07 -0.85 46 0 15 0
29JUN27 38.00 C 4.73 4.73 4.73 4.67 -0.89 46 1 10 0
29JUN27 39.00 C 4.23 4.23 4.23 4.20 -0.94 45 1 44 +1
29JUN27 40.00 C 0.00 0.00 0.00 3.98 -0.79 46 0 48 0
29JUN27 41.00 C 0.00 0.00 0.00 3.65 -0.78 46 0 53 0
29JUN27 42.00 C 0.00 0.00 0.00 3.38 -0.71 46 0 0 0
29JUN27 43.00 C 3.36 3.36 3.36 3.11 -0.67 46 4 30 0
29JUN27 44.00 C 2.86 2.86 2.86 2.84 -0.67 46 6 33 +6
29JUN27 45.00 C 0.00 0.00 0.00 2.63 -0.61 46 0 105 0
29JUN27 46.00 C 0.00 0.00 0.00 2.42 -0.55 46 0 65 0
29JUN27 47.00 C 0.00 0.00 0.00 2.22 -0.55 46 0 22 0
29JUN27 48.00 C 0.00 0.00 0.00 2.03 -0.53 46 0 45 0
29JUN27 49.00 C 0.00 0.00 0.00 1.88 -0.47 46 0 62 0
29JUN27 50.00 C 0.00 0.00 0.00 1.73 -0.44 46 0 79 0
29JUN27 52.50 C 0.00 0.00 0.00 1.39 -0.39 46 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 1.11 -0.34 45 0 55 0
29JUN27 57.50 C 0.00 0.00 0.00 0.88 -0.30 45 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 0.72 -0.22 45 0 61 0
29JUN27 62.50 C 0.00 0.00 0.00 0.59 -0.19 45 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 0.47 -0.18 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.38 -0.14 45 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 0.30 -0.13 45 0 82 0
29SEP27 27.00 C 0.00 0.00 0.00 11.32 -1.26 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.71 -1.17 49 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.08 -1.17 49 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.50 -1.11 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.94 -1.08 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.39 -1.07 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.91 -0.99 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.41 -0.99 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.96 -0.96 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.54 -0.91 47 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.15 -0.86 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.76 -0.86 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.39 -0.83 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.09 -0.74 47 0 4 0
29SEP27 41.00 C 0.00 0.00 0.00 4.76 -0.74 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.45 -0.73 47 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 4.19 -0.67 47 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 3.94 -0.61 47 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 3.68 -0.62 47 0 20 0
29SEP27 46.00 C 0.00 0.00 0.00 3.43 -0.61 47 0 21 0
29SEP27 47.00 C 0.00 0.00 0.00 3.23 -0.56 47 0 3 0
29SEP27 48.00 C 0.00 0.00 0.00 3.04 -0.50 47 0 6 0
29SEP27 49.00 C 3.00 3.00 3.00 2.84 -0.51 47 3 0 -3
29SEP27 50.00 C 2.80 2.80 2.80 2.65 -0.50 47 8 4 -4
29SEP27 52.50 C 0.00 0.00 0.00 2.27 -0.40 47 0 10 0
29SEP27 55.00 C 0.00 0.00 0.00 1.90 -0.40 46 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 1.64 -0.30 47 0 1 0
TOTAL CALL 601 13,268 +177
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 38 0
29OCT26 31.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 33 0
29OCT26 32.00 P 0.16 0.16 0.16 0.10 +0.05 38 10 67 0
29OCT26 33.00 P 0.00 0.00 0.00 0.22 +0.11 38 0 124 0
29OCT26 34.00 P 0.60 0.60 0.49 0.46 +0.23 38 12 429 -3
29OCT26 35.00 P 0.80 0.96 0.80 0.83 +0.40 38 38 237 -9
29OCT26 36.00 P 1.33 1.33 1.31 1.28 +0.54 36 17 190 +11
29OCT26 37.00 P 0.00 0.00 0.00 1.98 +0.80 38 0 345 0
29OCT26 38.00 P 2.80 2.80 2.80 2.76 +1.01 38 1 313 -1
29OCT26 39.00 P 0.00 0.00 0.00 3.63 +1.12 38 0 126 0
29OCT26 40.00 P 0.00 0.00 0.00 4.56 +1.25 38 0 173 0
29OCT26 41.00 P 0.00 0.00 0.00 5.53 +1.34 38 0 129 0
29OCT26 42.00 P 0.00 0.00 0.00 6.52 +1.39 0 0 988 0
29OCT26 43.00 P 0.00 0.00 0.00 7.57 +1.48 57 0 131 -5
29OCT26 44.00 P 0.00 0.00 0.00 8.52 +1.44 0 0 113 -5
29OCT26 45.00 P 0.00 0.00 0.00 9.52 +1.44 0 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 10.52 +1.44 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.52 +1.44 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.54 +1.46 75 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.52 +1.44 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.57 +1.49 91 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.02 +1.44 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.52 +1.44 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.02 +1.44 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.06 +0.03 44 0 2 0
27NOV26 28.00 P 0.15 0.16 0.15 0.11 +0.06 43 18 28 +18
27NOV26 29.00 P 0.00 0.00 0.00 0.19 +0.09 43 0 116 0
27NOV26 30.00 P 0.35 0.35 0.35 0.31 +0.14 43 2 80 +2
27NOV26 31.00 P 0.47 0.52 0.47 0.49 +0.22 44 16 16 +1
27NOV26 32.00 P 0.66 0.69 0.66 0.72 +0.29 44 30 87 +30
27NOV26 33.00 P 1.02 1.02 0.90 1.03 +0.39 44 32 99 +4
27NOV26 34.00 P 1.23 1.23 1.23 1.40 +0.48 44 5 116 0
27NOV26 35.00 P 1.80 1.83 1.62 1.85 +0.60 44 9 100 +6
27NOV26 36.00 P 2.18 2.20 2.18 2.34 +0.70 43 30 98 +24
27NOV26 37.00 P 2.78 2.78 2.78 2.94 +0.83 43 15 183 0
27NOV26 38.00 P 0.00 0.00 0.00 3.64 +0.98 44 0 324 0
27NOV26 39.00 P 0.00 0.00 0.00 4.19 +0.90 40 0 159 0
27NOV26 40.00 P 0.00 0.00 0.00 5.10 +1.12 43 0 192 0
27NOV26 41.00 P 0.00 0.00 0.00 5.93 +1.15 43 0 129 0
27NOV26 42.00 P 0.00 0.00 0.00 6.60 +1.02 34 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 7.70 +1.27 43 0 135 0
27NOV26 44.00 P 0.00 0.00 0.00 8.68 +1.45 46 0 93 0
27NOV26 45.00 P 0.00 0.00 0.00 9.58 +1.47 43 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 10.55 +1.38 43 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 11.53 +1.40 43 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 12.54 +1.44 48 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 13.52 +1.44 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.57 +1.49 57 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.02 +1.44 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.52 +1.44 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.02 +1.44 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 13 0
30DEC26 25.00 P 0.00 0.00 0.00 0.09 +0.04 44 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.14 +0.05 43 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 0.23 +0.09 44 0 66 0
30DEC26 28.00 P 0.00 0.00 0.00 0.34 +0.12 43 0 93 0
30DEC26 29.00 P 0.00 0.00 0.00 0.49 +0.16 43 0 65 0
30DEC26 30.00 P 0.70 0.70 0.70 0.70 +0.22 44 2 99 -2
30DEC26 31.00 P 0.00 0.00 0.00 0.95 +0.28 44 0 121 0
30DEC26 32.00 P 1.28 1.28 1.28 1.24 +0.33 43 4 53 -4
30DEC26 33.00 P 1.45 1.64 1.45 1.58 +0.41 43 99 231 +95
30DEC26 34.00 P 1.82 1.97 1.82 1.97 +0.49 43 32 435 +32
30DEC26 35.00 P 2.47 2.47 2.47 2.47 +0.61 43 14 247 0
30DEC26 36.00 P 2.97 2.97 2.97 2.99 +0.70 43 15 265 0
30DEC26 37.00 P 3.54 3.54 3.37 3.57 +0.79 43 57 193 -28
30DEC26 38.00 P 0.00 0.00 0.00 4.33 +1.00 45 0 213 0
30DEC26 39.00 P 0.00 0.00 0.00 4.75 +0.81 41 0 232 0
30DEC26 40.00 P 0.00 0.00 0.00 5.47 +0.93 40 0 228 0
30DEC26 41.00 P 0.00 0.00 0.00 6.23 +1.00 40 0 113 0
30DEC26 42.00 P 0.00 0.00 0.00 7.05 +0.93 40 0 72 0
30DEC26 43.00 P 0.00 0.00 0.00 8.00 +1.31 42 0 1,307 0
30DEC26 44.00 P 0.00 0.00 0.00 8.88 +1.21 42 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 9.80 +1.29 43 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 10.55 +1.17 35 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 11.65 +1.46 43 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 12.60 +1.44 43 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 13.57 +1.36 43 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 14.57 +1.41 45 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 17.02 +1.43 0 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 19.52 +1.44 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.02 +1.44 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.52 +1.44 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.02 +1.44 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.52 +1.44 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.02 +1.44 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.52 +1.44 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.41 +0.12 43 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.57 +0.16 44 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.77 +0.20 44 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.02 +0.25 44 0 1 0
28JAN27 31.00 P 1.29 1.29 1.29 1.31 +0.31 44 15 22 +15
28JAN27 32.00 P 1.62 1.62 1.62 1.65 +0.38 44 15 24 +15
28JAN27 33.00 P 2.00 2.00 1.89 2.03 +0.46 44 31 100 +16
28JAN27 34.00 P 2.40 2.40 2.40 2.46 +0.54 44 15 83 +15
28JAN27 35.00 P 0.00 0.00 0.00 2.93 +0.60 43 0 160 0
28JAN27 36.00 P 3.47 3.47 3.47 3.47 +0.69 44 15 48 0
28JAN27 37.00 P 3.90 4.00 3.90 4.03 +0.75 43 46 81 +41
28JAN27 38.00 P 0.00 0.00 0.00 4.63 +0.85 43 0 152 0
28JAN27 39.00 P 0.00 0.00 0.00 5.30 +0.87 43 0 135 0
28JAN27 40.00 P 0.00 0.00 0.00 6.01 +1.03 43 0 84 0
28JAN27 41.00 P 0.00 0.00 0.00 6.77 +1.04 43 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 7.55 +1.10 43 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 8.34 +1.12 43 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 9.18 +1.18 43 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 9.95 +1.18 41 0 2 0
28JAN27 46.00 P 0.00 0.00 0.00 10.82 +1.18 41 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 11.70 +1.16 40 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 12.63 +1.22 39 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 13.57 +1.27 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.28 +0.07 45 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 0.39 +0.10 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.53 +0.13 45 0 61 0
30MAR27 26.00 P 0.00 0.00 0.00 0.69 +0.15 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.90 +0.20 45 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.14 +0.24 45 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 1.42 +0.29 45 0 32 0
30MAR27 30.00 P 0.00 0.00 0.00 1.70 +0.31 45 0 62 0
30MAR27 31.00 P 1.98 1.98 1.98 2.03 +0.39 45 15 51 +15
30MAR27 32.00 P 0.00 0.00 0.00 2.39 +0.40 44 0 75 0
30MAR27 33.00 P 2.75 2.75 2.75 2.83 +0.48 45 10 49 +10
30MAR27 34.00 P 0.00 0.00 0.00 3.28 +0.54 44 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 3.77 +0.59 44 0 78 0
30MAR27 36.00 P 0.00 0.00 0.00 4.37 +0.71 45 0 68 0
30MAR27 37.00 P 0.00 0.00 0.00 4.89 +0.71 44 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 5.51 +0.79 44 0 105 0
30MAR27 39.00 P 0.00 0.00 0.00 6.16 +0.84 44 0 67 0
30MAR27 40.00 P 0.00 0.00 0.00 6.73 +0.63 43 0 133 0
30MAR27 41.00 P 0.00 0.00 0.00 7.45 +0.87 43 0 76 0
30MAR27 42.00 P 0.00 0.00 0.00 8.20 +0.92 44 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 8.93 +0.93 43 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 9.71 +0.96 43 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 10.53 +1.02 43 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 11.36 +1.05 43 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.20 +1.08 43 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 13.13 +1.18 44 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 14.01 +1.22 43 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 14.97 +1.32 45 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 17.13 +1.26 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.53 +1.43 39 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 22.06 +1.37 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.52 +1.41 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.02 +1.44 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.52 +1.44 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.02 +1.44 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.52 +1.44 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.59 +0.24 46 0 2 0
29JUN27 28.00 P 0.00 0.00 0.00 1.90 +0.29 46 0 3 0
29JUN27 29.00 P 0.00 0.00 0.00 2.22 +0.33 45 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 2.57 +0.35 45 0 29 0
29JUN27 31.00 P 0.00 0.00 0.00 2.96 +0.39 45 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 3.38 +0.44 45 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 3.84 +0.49 45 0 75 0
29JUN27 34.00 P 0.00 0.00 0.00 4.31 +0.52 45 0 72 0
29JUN27 35.00 P 4.66 4.66 4.66 4.82 +0.54 45 10 81 +10
29JUN27 36.00 P 0.00 0.00 0.00 5.38 +0.61 44 0 81 0
29JUN27 37.00 P 5.93 5.93 5.93 5.86 +0.53 44 4 38 0
29JUN27 38.00 P 0.00 0.00 0.00 6.56 +0.70 44 0 18 0
29JUN27 39.00 P 0.00 0.00 0.00 7.19 +0.68 44 0 100 0
29JUN27 40.00 P 0.00 0.00 0.00 7.76 +0.72 44 0 82 0
29JUN27 41.00 P 0.00 0.00 0.00 8.44 +0.77 43 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 9.15 +0.82 43 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 9.89 +0.86 44 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 10.63 +0.88 44 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 11.38 +0.89 43 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 12.17 +0.94 43 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 12.96 +0.95 43 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 13.79 +1.00 43 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 14.59 +1.00 43 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 15.43 +1.03 43 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.68 +1.15 43 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 20.03 +1.39 45 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 22.31 +1.42 44 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 24.68 +1.55 45 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 27.09 +1.32 45 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 29.54 +1.36 45 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.02 +1.41 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 34.52 +1.44 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.13 +0.24 46 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.48 +0.28 45 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 2.85 +0.34 46 0 2 0
29SEP27 30.00 P 0.00 0.00 0.00 3.24 +0.33 45 0 7 0
29SEP27 31.00 P 0.00 0.00 0.00 3.66 +0.41 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.11 +0.44 45 0 11 0
29SEP27 33.00 P 0.00 0.00 0.00 4.58 +0.47 45 0 49 0
29SEP27 34.00 P 5.02 5.02 5.02 5.07 +0.50 45 10 12 -6
29SEP27 35.00 P 5.47 5.50 5.47 5.61 +0.54 45 5 21 +5
29SEP27 36.00 P 6.18 6.18 6.18 6.16 +0.58 45 1 10 0
29SEP27 37.00 P 0.00 0.00 0.00 6.76 +0.63 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.36 +0.65 45 0 3 0
29SEP27 39.00 P 0.00 0.00 0.00 7.98 +0.70 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.58 +0.66 44 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 9.23 +0.69 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.93 +0.78 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.65 +0.80 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.39 +0.85 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.14 +0.86 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.89 +0.87 44 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.65 +0.89 44 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 14.44 +0.90 44 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 15.26 +0.95 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 16.04 +0.95 44 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 18.16 +1.04 44 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 20.29 +1.09 43 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 22.49 +1.13 42 0 0 0
TOTAL PUT 650 14,401 +302
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 5.17 -0.10 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.67 -0.03 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.17 -0.06 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.68 -0.06 55 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.18 -0.04 46 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.68 -0.07 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.18 -0.06 31 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.68 0.00 23 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.20 -0.01 25 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.76 -0.01 24 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.41 -0.02 24 0 249 0
29OCT26 16.50 C 0.18 0.18 0.18 0.18 -0.02 24 6 253 0
29OCT26 17.00 C 0.08 0.08 0.08 0.07 0.00 25 100 569 +45
29OCT26 17.50 C 0.00 0.00 0.00 0.03 0.00 27 0 222 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 290 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 318 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 149 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 144 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.20 -0.07 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.70 -0.08 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.21 -0.09 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.71 -0.08 29 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.21 -0.08 21 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.72 -0.08 25 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.24 0.00 25 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.78 0.00 25 0 15 0
27NOV26 15.00 C 0.00 0.00 0.00 1.36 0.00 25 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.98 -0.01 25 0 36 0
27NOV26 16.00 C 0.00 0.00 0.00 0.68 0.00 25 0 105 0
27NOV26 16.50 C 0.00 0.00 0.00 0.44 0.00 25 0 483 0
27NOV26 17.00 C 0.00 0.00 0.00 0.27 0.00 25 0 448 0
27NOV26 17.50 C 0.16 0.16 0.16 0.17 +0.01 26 9 75 +9
27NOV26 18.00 C 0.00 0.00 0.00 0.09 0.00 25 0 146 0
27NOV26 18.50 C 0.00 0.00 0.00 0.05 0.00 26 0 250 0
27NOV26 19.00 C 0.00 0.00 0.00 0.03 0.00 27 0 190 0
27NOV26 19.50 C 0.03 0.03 0.03 0.02 0.00 28 2 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 39 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 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.20 -0.12 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.70 -0.13 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.21 -0.14 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.71 -0.15 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.21 -0.15 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.79 -0.08 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.34 -0.07 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.91 0.00 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.53 +0.01 25 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 1.18 0.00 25 0 16 0
30DEC26 16.00 C 0.00 0.00 0.00 0.89 0.00 25 0 103 0
30DEC26 16.50 C 0.00 0.00 0.00 0.65 +0.01 25 0 338 0
30DEC26 17.00 C 0.00 0.00 0.00 0.47 +0.01 25 0 380 0
30DEC26 17.50 C 0.31 0.31 0.31 0.33 +0.01 26 15 245 +15
30DEC26 18.00 C 0.00 0.00 0.00 0.22 0.00 25 0 505 0
30DEC26 18.50 C 0.16 0.16 0.16 0.15 +0.01 26 65 440 +65
30DEC26 19.00 C 0.12 0.12 0.12 0.10 +0.01 26 20 212 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 0.00 26 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 0.00 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 29 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 36 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 13 0
28JAN27 11.50 C 0.00 0.00 0.00 4.73 -0.11 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.25 -0.11 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.77 -0.10 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.30 -0.11 22 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.86 -0.08 25 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.43 0.00 25 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 2.02 0.00 25 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.65 -0.01 25 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.34 0.00 26 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 1.05 0.00 25 0 30 0
28JAN27 16.50 C 0.00 0.00 0.00 0.80 0.00 25 0 405 0
28JAN27 17.00 C 0.00 0.00 0.00 0.60 0.00 25 0 69 0
28JAN27 17.50 C 0.00 0.00 0.00 0.45 0.00 25 0 15 0
28JAN27 18.00 C 0.00 0.00 0.00 0.33 0.00 25 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.31 -0.12 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.84 -0.11 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.36 -0.12 24 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.89 -0.14 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.45 -0.12 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.03 -0.09 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.63 0.00 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.26 0.00 26 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 1.92 +0.01 26 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.61 +0.01 26 0 30 0
30MAR27 16.00 C 1.33 1.33 1.33 1.33 -0.04 26 15 75 +15
30MAR27 16.50 C 0.00 0.00 0.00 1.09 +0.03 26 0 160 0
30MAR27 17.00 C 0.00 0.00 0.00 0.86 -0.02 25 0 125 0
30MAR27 17.50 C 0.00 0.00 0.00 0.73 +0.01 26 0 55 0
30MAR27 18.00 C 0.00 0.00 0.00 0.58 0.00 26 0 155 0
30MAR27 18.50 C 0.00 0.00 0.00 0.46 0.00 26 0 166 0
30MAR27 19.00 C 0.00 0.00 0.00 0.36 0.00 26 0 36 0
30MAR27 19.50 C 0.00 0.00 0.00 0.28 0.00 26 0 45 0
30MAR27 20.00 C 0.00 0.00 0.00 0.21 0.00 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 5.42 -0.13 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.96 -0.11 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.51 -0.12 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.08 -0.10 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.66 -0.08 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.26 -0.08 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.83 -0.12 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.48 -0.04 27 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.15 -0.05 27 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 1.86 -0.05 27 0 0 0
29JUN27 16.00 C 1.67 1.67 1.67 1.64 -0.06 28 15 0 -15
29JUN27 16.50 C 0.00 0.00 0.00 1.36 -0.10 27 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.18 -0.02 28 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 1.00 -0.01 28 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 0.80 -0.05 27 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.69 -0.06 28 0 33 0
29JUN27 19.00 C 0.00 0.00 0.00 0.58 -0.03 28 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 0.48 -0.04 28 0 30 0
29JUN27 20.00 C 0.00 0.00 0.00 0.39 -0.04 28 0 34 0
29JUN27 21.00 C 0.00 0.00 0.00 0.26 -0.04 28 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
29SEP27 11.00 C 0.00 0.00 0.00 5.43 -0.13 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.97 -0.13 29 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.53 -0.13 29 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.10 -0.12 29 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.69 -0.11 29 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.31 -0.09 29 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.96 -0.07 29 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.61 -0.08 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.31 0.00 28 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 2.01 -0.06 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.84 0.00 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.61 0.00 29 0 2 0
29SEP27 17.00 C 0.00 0.00 0.00 1.39 -0.01 29 0 21 0
29SEP27 17.50 C 0.00 0.00 0.00 1.22 0.00 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.06 +0.01 29 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 0.91 0.00 29 0 4 0
29SEP27 19.00 C 0.00 0.00 0.00 0.79 +0.01 29 0 30 0
29SEP27 19.50 C 0.00 0.00 0.00 0.68 0.00 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.58 0.00 29 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 0.43 0.00 29 0 42 0
29SEP27 22.00 C 0.00 0.00 0.00 0.32 +0.01 29 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.23 0.00 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.12 0.00 28 0 3 0
TOTAL CALL 247 11,468 +134
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 65 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 149 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 0.00 27 0 232 0
29OCT26 15.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 364 0
29OCT26 16.00 P 0.00 0.00 0.00 0.24 -0.01 25 0 269 0
29OCT26 16.50 P 0.00 0.00 0.00 0.51 -0.01 25 0 317 0
29OCT26 17.00 P 0.00 0.00 0.00 0.89 -0.01 24 0 331 0
29OCT26 17.50 P 0.00 0.00 0.00 1.35 0.00 25 0 178 0
29OCT26 18.00 P 0.00 0.00 0.00 1.84 0.00 0 0 45 0
29OCT26 18.50 P 0.00 0.00 0.00 2.34 0.00 0 0 84 0
29OCT26 19.00 P 0.00 0.00 0.00 2.90 +0.06 59 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.42 +0.08 70 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.90 +0.06 72 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.92 +0.08 89 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.93 +0.09 103 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.95 +0.11 119 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.95 +0.11 129 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.91 +0.07 129 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.89 +0.05 131 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.91 +0.07 147 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 45 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 26 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.03 0.00 26 0 1 0
27NOV26 14.50 P 0.00 0.00 0.00 0.07 0.00 26 0 31 0
27NOV26 15.00 P 0.00 0.00 0.00 0.15 0.00 26 0 79 0
27NOV26 15.50 P 0.00 0.00 0.00 0.28 0.00 26 0 291 0
27NOV26 16.00 P 0.00 0.00 0.00 0.47 0.00 25 0 469 0
27NOV26 16.50 P 0.00 0.00 0.00 0.73 0.00 25 0 303 0
27NOV26 17.00 P 0.00 0.00 0.00 1.06 0.00 25 0 339 0
27NOV26 17.50 P 0.00 0.00 0.00 1.45 0.00 25 0 74 0
27NOV26 18.00 P 0.00 0.00 0.00 1.89 -0.05 26 0 80 0
27NOV26 18.50 P 0.00 0.00 0.00 2.35 0.00 25 0 19 0
27NOV26 19.00 P 0.00 0.00 0.00 2.93 +0.09 39 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.43 +0.09 43 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.90 +0.06 44 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.93 +0.09 55 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.93 +0.09 62 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.95 +0.11 71 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.95 +0.11 77 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.93 +0.09 81 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.93 +0.09 86 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.93 +0.09 92 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 0.00 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 26 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.09 0.00 26 0 7 0
30DEC26 14.50 P 0.00 0.00 0.00 0.16 0.00 25 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.28 +0.01 26 0 328 0
30DEC26 15.50 P 0.00 0.00 0.00 0.43 +0.01 25 0 282 0
30DEC26 16.00 P 0.00 0.00 0.00 0.63 0.00 25 0 110 0
30DEC26 16.50 P 0.00 0.00 0.00 0.90 +0.01 25 0 185 0
30DEC26 17.00 P 0.00 0.00 0.00 1.22 0.00 26 0 166 0
30DEC26 17.50 P 0.00 0.00 0.00 1.57 +0.01 25 0 244 0
30DEC26 18.00 P 0.00 0.00 0.00 1.97 +0.01 25 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.40 0.00 25 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 2.93 +0.07 31 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 3.43 +0.09 34 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.95 +0.11 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.93 +0.09 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.93 +0.09 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.95 +0.11 56 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.95 +0.11 61 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.93 +0.09 63 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.93 +0.09 68 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.93 +0.09 72 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.94 +0.10 77 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.94 +0.10 81 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.94 +0.10 85 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.94 +0.10 88 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.94 +0.10 91 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.94 +0.10 94 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.91 +0.07 94 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.94 +0.10 100 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 19.94 +0.10 103 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 0.00 26 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.24 0.00 26 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.37 0.00 26 0 138 0
28JAN27 15.50 P 0.00 0.00 0.00 0.54 +0.01 25 0 263 0
28JAN27 16.00 P 0.00 0.00 0.00 0.74 0.00 25 0 21 0
28JAN27 16.50 P 0.00 0.00 0.00 1.01 0.00 25 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 1.31 0.00 25 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.66 0.00 25 0 15 0
28JAN27 18.00 P 0.00 0.00 0.00 2.04 0.00 25 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.46 0.00 25 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 2.98 +0.08 30 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.43 +0.07 30 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 3.95 +0.11 34 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 4.93 +0.09 38 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 0.00 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 26 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 0.00 26 0 62 0
30MAR27 13.50 P 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.28 0.00 26 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.40 0.00 26 0 45 0
30MAR27 15.00 P 0.56 0.56 0.56 0.56 +0.01 26 1 130 +1
30MAR27 15.50 P 0.00 0.00 0.00 0.75 +0.01 26 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 0.97 +0.01 26 0 403 0
30MAR27 16.50 P 0.00 0.00 0.00 1.23 -0.01 26 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.52 +0.01 26 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.84 0.00 26 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.20 0.00 26 0 368 0
30MAR27 18.50 P 0.00 0.00 0.00 2.59 +0.01 26 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 3.05 +0.09 27 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.49 +0.11 28 0 1 0
30MAR27 20.00 P 3.99 3.99 3.99 3.95 +0.06 29 8 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.93 +0.09 32 0 103 0
30MAR27 22.00 P 0.00 0.00 0.00 5.93 +0.09 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.95 +0.11 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.95 +0.11 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.93 +0.09 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.93 +0.09 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.93 +0.09 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.94 +0.10 57 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.94 +0.10 59 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.94 +0.10 62 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.94 +0.10 65 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.94 +0.10 67 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.94 +0.10 69 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.91 +0.07 70 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.14 -0.02 28 0 20 0
29JUN27 12.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.29 -0.02 28 0 10 0
29JUN27 13.00 P 0.00 0.00 0.00 0.41 -0.01 28 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.53 -0.02 27 0 60 0
29JUN27 14.00 P 0.00 0.00 0.00 0.68 -0.03 27 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 0.86 -0.04 27 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.10 -0.01 27 0 42 0
29JUN27 15.50 P 0.00 0.00 0.00 1.30 -0.05 27 0 130 0
29JUN27 16.00 P 1.55 1.55 1.55 1.56 -0.05 26 30 81 +30
29JUN27 16.50 P 0.00 0.00 0.00 1.91 0.00 27 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 2.17 -0.04 26 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.51 -0.04 26 0 37 0
29JUN27 18.00 P 0.00 0.00 0.00 2.87 -0.03 26 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.27 +0.01 26 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.66 +0.01 26 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.08 +0.04 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.48 +0.02 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.36 +0.06 24 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.27 +0.09 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.18 +0.10 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.14 +0.14 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.12 +0.17 0 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 10.07 +0.16 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.00 +0.09 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.97 +0.10 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.34 0.00 29 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 0.46 +0.02 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.57 +0.01 28 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.73 +0.03 28 0 42 0
29SEP27 14.00 P 0.00 0.00 0.00 0.90 +0.02 28 0 20 0
29SEP27 14.50 P 0.00 0.00 0.00 1.10 +0.03 28 0 14 0
29SEP27 15.00 P 0.00 0.00 0.00 1.32 +0.03 28 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 1.56 +0.02 28 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.82 +0.02 28 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 2.10 +0.01 27 0 58 0
29SEP27 17.00 P 0.00 0.00 0.00 2.41 +0.02 27 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.76 +0.04 27 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.12 +0.06 28 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.47 +0.05 27 0 10 0
29SEP27 19.00 P 0.00 0.00 0.00 3.88 +0.09 28 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.28 +0.10 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.68 +0.10 27 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.51 +0.11 27 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.37 +0.11 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.28 +0.12 24 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 8.22 +0.16 23 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.15 +0.15 0 0 5 0
TOTAL PUT 39 9,871 +31
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$ 72.450
16OCT26 49.50 C 0.00 0.00 0.00 22.95 -0.66 0 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 22.45 -0.66 0 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 21.45 -0.66 0 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 20.47 -0.64 251 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 19.45 -0.66 0 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 18.45 -0.66 0 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 17.45 -0.66 0 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 16.45 -0.66 0 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 15.46 -0.65 166 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 14.47 -0.64 175 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 13.48 -0.63 173 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 12.45 -0.66 0 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 11.45 -0.66 0 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 10.47 -0.61 127 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 9.46 -0.59 100 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 8.48 -0.54 111 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 7.48 -0.51 99 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 6.45 -0.52 0 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 5.46 -0.48 59 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 4.60 -0.31 91 0 16 0
16OCT26 69.00 C 3.52 3.52 3.47 3.50 -0.40 56 12 72 -12
16OCT26 70.00 C 2.30 3.30 2.30 2.48 -0.44 37 24 131 -15
16OCT26 71.00 C 0.00 0.00 0.00 1.55 -0.45 35 0 86 0
16OCT26 72.00 C 0.54 1.04 0.42 0.79 -0.42 35 45 117 -16
16OCT26 73.00 C 0.55 0.99 0.30 0.29 -0.31 34 43 256 +5
16OCT26 74.00 C 0.00 0.00 0.00 0.08 -0.20 34 0 46 0
16OCT26 75.00 C 0.10 0.10 0.03 0.02 -0.10 36 6 61 -3
16OCT26 76.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 53 0
16OCT26 77.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 140 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 100 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 21.59 -0.52 121 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 20.59 -0.52 115 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 19.57 -0.54 105 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 18.59 -0.52 103 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 17.59 -0.52 98 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 16.58 -0.55 90 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 15.58 -0.53 85 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 14.61 -0.50 84 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 13.49 -0.62 0 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 12.49 -0.62 0 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 11.49 -0.62 0 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 10.50 -0.58 40 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 9.50 -0.55 36 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 8.50 -0.52 32 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 7.51 -0.48 32 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 6.53 -0.44 32 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 5.56 -0.38 31 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 4.61 -0.30 30 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 3.82 -0.15 34 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 2.89 -0.33 30 0 0 0
23OCT26 71.00 C 2.20 2.20 2.20 2.06 -0.37 27 4 0 -4
23OCT26 72.00 C 1.23 1.60 1.15 1.41 -0.35 26 60 30 +20
23OCT26 73.00 C 1.36 1.36 0.68 0.91 -0.30 26 225 203 +124
23OCT26 74.00 C 0.90 1.13 0.51 0.59 -0.20 27 118 160 +26
23OCT26 75.00 C 0.55 0.72 0.31 0.35 -0.14 27 61 190 +3
23OCT26 76.00 C 0.24 0.24 0.24 0.21 -0.08 28 15 24 +12
23OCT26 77.00 C 0.00 0.00 0.00 0.13 -0.03 29 0 7 0
23OCT26 78.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 20 0
23OCT26 79.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 38 0
23OCT26 80.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 5 0
23OCT26 81.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
23OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
23OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 44.67 -0.26 244 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 43.67 -0.26 236 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 42.66 -0.27 225 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 41.67 -0.26 219 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 40.67 -0.26 212 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 39.67 -0.27 204 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 38.67 -0.26 197 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 37.67 -0.27 190 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 36.62 -0.32 173 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 35.68 -0.25 178 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 34.68 -0.26 171 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 33.69 -0.25 167 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 32.68 -0.25 159 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 31.68 -0.27 153 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 30.68 -0.27 147 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 29.68 -0.27 141 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 28.63 -0.32 128 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 27.69 -0.26 131 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 26.68 -0.27 125 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 25.70 -0.24 122 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 24.69 -0.27 115 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 23.69 -0.27 110 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.69 -0.42 105 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.20 -0.26 94 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.65 -0.46 77 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.21 -0.27 72 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.54 -0.57 40 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 10.06 -0.30 36 0 0 0
29OCT26 65.00 C 7.70 7.70 7.70 7.61 -0.52 32 10 156 0
29OCT26 67.50 C 6.44 6.44 6.44 5.39 -0.34 34 15 458 +15
29OCT26 70.00 C 3.40 3.40 2.67 3.15 -0.43 28 35 1,080 -5
29OCT26 72.50 C 2.28 2.28 1.20 1.60 -0.24 27 96 1,380 +41
29OCT26 75.00 C 0.76 1.05 0.51 0.69 -0.09 28 177 1,942 +8
29OCT26 77.50 C 0.00 0.00 0.00 0.28 +0.03 29 0 2,423 0
29OCT26 80.00 C 0.14 0.14 0.12 0.11 +0.05 31 8 1,062 -1
29OCT26 82.50 C 0.05 0.06 0.05 0.04 +0.02 32 3 2,391 0
29OCT26 85.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 2,290 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 975 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 563 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,026 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 316 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 192 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 231 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 80 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 300 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 89 0 240 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 96 0 120 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 102 0 150 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 105 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 108 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 113 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 44.67 -0.54 129 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 43.69 -0.47 127 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 42.69 -0.44 123 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 41.68 -0.50 116 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 40.69 -0.44 113 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 39.71 -0.43 111 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 38.70 -0.45 106 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 37.70 -0.48 102 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 36.70 -0.52 98 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 35.71 -0.51 95 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 34.68 -0.48 87 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 33.72 -0.44 88 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 32.69 -0.49 81 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 31.74 -0.43 83 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 30.73 -0.52 79 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 29.74 -0.51 76 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 28.75 -0.43 74 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 27.78 -0.40 73 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 26.76 -0.43 68 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 25.79 -0.41 67 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 24.77 -0.44 63 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 23.80 -0.43 62 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.79 -0.44 58 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.30 -0.47 52 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.85 -0.43 47 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.40 -0.51 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.79 -0.64 31 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.44 -0.30 31 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 8.10 -0.65 28 0 123 0
27NOV26 67.50 C 5.93 6.36 5.93 6.19 -0.41 29 16 296 +15
27NOV26 70.00 C 0.00 0.00 0.00 4.37 -0.33 28 0 794 0
27NOV26 72.50 C 3.10 3.10 2.55 2.91 -0.19 28 2 571 -1
27NOV26 75.00 C 1.70 1.86 1.68 1.82 -0.23 27 199 1,405 +150
27NOV26 77.50 C 1.33 1.35 1.12 1.12 -0.17 28 82 880 +64
27NOV26 80.00 C 0.85 0.92 0.61 0.66 -0.13 28 116 585 +62
27NOV26 82.50 C 0.56 0.56 0.37 0.38 -0.10 29 60 1,057 0
27NOV26 85.00 C 0.00 0.00 0.00 0.20 -0.11 29 0 1,541 0
27NOV26 87.50 C 0.16 0.16 0.16 0.10 -0.09 29 30 996 0
27NOV26 90.00 C 0.12 0.12 0.12 0.05 -0.07 29 34 1,351 0
27NOV26 92.50 C 0.09 0.09 0.09 0.03 -0.04 30 11 630 +11
27NOV26 95.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 229 0
27NOV26 97.50 C 0.03 0.03 0.03 0.01 -0.02 31 50 126 +50
27NOV26 100.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 122 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 187 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 28 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 232 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 251 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 95 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 66 0 220 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 44.80 -0.47 103 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 43.77 -0.52 95 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 42.79 -0.51 94 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 41.79 -0.50 90 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 40.83 -0.47 90 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 39.81 -0.53 84 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 38.82 -0.51 82 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 37.82 -0.52 78 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 36.84 -0.51 77 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 35.84 -0.52 73 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 34.86 -0.51 72 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 33.88 -0.50 70 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 32.88 -0.51 67 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 31.89 -0.51 65 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 30.90 -0.51 63 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.91 -0.51 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.93 -0.50 59 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.94 -0.50 57 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 26.92 -0.53 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.95 -0.51 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.96 -0.51 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.97 -0.50 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.99 -0.51 47 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 20.56 -0.49 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.10 -0.53 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.73 -0.49 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.21 -0.66 31 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 11.00 -0.26 30 0 35 0
30DEC26 65.00 C 0.00 0.00 0.00 8.92 -0.23 29 0 53 0
30DEC26 67.50 C 6.50 7.00 6.50 6.98 -0.37 28 16 196 +15
30DEC26 70.00 C 0.00 0.00 0.00 5.34 -0.30 28 0 801 0
30DEC26 72.50 C 3.74 3.74 3.58 3.93 -0.17 28 16 896 0
30DEC26 75.00 C 2.83 2.83 2.83 2.80 -0.24 27 1 1,645 0
30DEC26 77.50 C 2.20 2.20 1.94 1.97 -0.23 28 63 947 +47
30DEC26 80.00 C 1.68 1.68 1.27 1.38 -0.18 28 5 535 0
30DEC26 82.50 C 0.89 1.02 0.85 0.97 -0.15 29 497 1,008 +264
30DEC26 85.00 C 0.69 0.69 0.68 0.65 -0.16 29 30 734 -6
30DEC26 87.50 C 0.50 0.50 0.50 0.42 -0.18 29 53 2,475 0
30DEC26 90.00 C 0.36 0.36 0.36 0.27 -0.18 29 15 4,292 0
30DEC26 92.50 C 0.00 0.00 0.00 0.17 -0.17 29 0 1,020 0
30DEC26 95.00 C 0.00 0.00 0.00 0.11 -0.15 29 0 351 0
30DEC26 97.50 C 0.00 0.00 0.00 0.07 -0.12 29 0 372 0
30DEC26 100.00 C 0.00 0.00 0.00 0.05 -0.10 30 0 182 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 -0.09 30 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 -0.07 31 0 108 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 -0.06 30 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 -0.05 32 0 69 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 -0.04 33 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 36 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 545 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 142.50 C 0.01 0.01 0.01 0.01 0.00 49 30 330 +30
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 195 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 330 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 360 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 55 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 44.88 -0.46 88 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 43.86 -0.51 83 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 42.90 -0.42 83 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 41.90 -0.48 79 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 40.92 -0.47 77 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 39.94 -0.50 75 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 38.95 -0.42 73 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 37.96 -0.43 70 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 36.94 -0.54 66 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 35.99 -0.49 66 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 35.00 -0.47 64 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 34.02 -0.50 62 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 33.02 -0.51 59 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 32.04 -0.47 58 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 31.05 -0.47 56 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 30.07 -0.50 54 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 29.08 -0.50 52 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 28.09 -0.48 50 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 27.12 -0.46 49 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 26.15 -0.45 48 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 25.17 -0.46 46 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 24.20 -0.48 45 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 23.23 -0.46 43 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 20.83 -0.41 41 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 18.45 -0.44 38 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 16.08 -0.48 35 0 5 0
28JAN27 60.00 C 0.00 0.00 0.00 13.80 -0.48 33 0 3 0
28JAN27 62.50 C 0.00 0.00 0.00 11.47 -0.27 30 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 9.49 -0.23 29 0 30 0
28JAN27 67.50 C 0.00 0.00 0.00 7.62 -0.24 28 0 66 0
28JAN27 70.00 C 0.00 0.00 0.00 6.07 -0.30 28 0 386 0
28JAN27 72.50 C 0.00 0.00 0.00 4.69 -0.17 28 0 34 0
28JAN27 75.00 C 3.57 3.57 3.57 3.57 -0.18 28 6 94 +6
28JAN27 77.50 C 3.10 3.10 2.67 2.67 -0.19 28 18 141 +16
28JAN27 80.00 C 2.02 2.02 2.00 2.00 -0.16 28 17 194 0
28JAN27 82.50 C 1.47 1.48 1.47 1.48 -0.13 28 53 267 0
28JAN27 85.00 C 1.17 1.17 1.12 1.09 -0.11 29 45 319 +15
28JAN27 87.50 C 1.00 1.00 1.00 0.78 -0.11 29 15 77 +15
28JAN27 90.00 C 0.00 0.00 0.00 0.55 -0.11 29 0 50 0
28JAN27 92.50 C 0.00 0.00 0.00 0.39 -0.10 29 0 33 0
28JAN27 95.00 C 0.00 0.00 0.00 0.27 -0.09 29 0 40 0
28JAN27 97.50 C 0.00 0.00 0.00 0.19 -0.08 29 0 72 0
28JAN27 100.00 C 0.00 0.00 0.00 0.13 -0.07 29 0 4 0
28JAN27 102.50 C 0.00 0.00 0.00 0.09 -0.06 30 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.04 -0.05 30 0 12 0
28JAN27 110.00 C 0.00 0.00 0.00 0.03 -0.04 30 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.02 -0.03 30 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 3 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 42 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 45.06 -0.47 72 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 44.08 -0.47 70 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 43.10 -0.46 68 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 42.12 -0.48 66 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 41.14 -0.48 64 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 40.16 -0.48 62 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 39.19 -0.47 61 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 38.20 -0.48 59 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 37.23 -0.47 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 36.24 -0.48 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 35.27 -0.46 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 34.29 -0.48 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 33.31 -0.47 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 32.35 -0.47 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 31.39 -0.47 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.42 -0.47 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.46 -0.47 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.50 -0.46 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.55 -0.47 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.59 -0.45 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.65 -0.47 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.72 -0.44 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.77 -0.44 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.43 -0.42 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.11 -0.44 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.87 -0.43 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.66 -0.43 32 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 12.40 -0.64 29 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 10.25 -0.64 27 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 8.93 -0.24 29 0 210 0
30MAR27 70.00 C 7.66 7.66 7.66 7.41 -0.42 28 30 668 +30
30MAR27 72.50 C 0.00 0.00 0.00 6.06 -0.33 28 0 398 0
30MAR27 75.00 C 4.96 4.96 4.96 4.96 -0.16 28 8 1,400 -8
30MAR27 77.50 C 0.00 0.00 0.00 3.96 -0.21 28 0 138 0
30MAR27 80.00 C 0.00 0.00 0.00 3.18 -0.20 28 0 760 0
30MAR27 82.50 C 2.54 2.54 2.54 2.53 -0.20 28 1 2,164 0
30MAR27 85.00 C 0.00 0.00 0.00 2.03 -0.16 29 0 724 0
30MAR27 87.50 C 0.00 0.00 0.00 1.62 -0.14 29 0 319 0
30MAR27 90.00 C 0.00 0.00 0.00 1.26 -0.15 29 0 748 0
30MAR27 92.50 C 0.00 0.00 0.00 0.98 -0.15 29 0 147 0
30MAR27 95.00 C 0.00 0.00 0.00 0.76 -0.14 29 0 120 0
30MAR27 97.50 C 0.00 0.00 0.00 0.58 -0.14 29 0 82 0
30MAR27 100.00 C 0.00 0.00 0.00 0.45 -0.13 29 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.34 -0.13 29 0 143 0
30MAR27 105.00 C 0.00 0.00 0.00 0.26 -0.11 29 0 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.20 -0.10 29 0 41 0
30MAR27 110.00 C 0.00 0.00 0.00 0.15 -0.09 29 0 168 0
30MAR27 112.50 C 0.00 0.00 0.00 0.12 -0.08 30 0 49 0
30MAR27 115.00 C 0.00 0.00 0.00 0.09 -0.07 30 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.07 -0.06 30 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.05 -0.06 30 0 91 0
30MAR27 122.50 C 0.00 0.00 0.00 0.04 -0.05 30 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.03 -0.05 30 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.02 -0.05 30 0 69 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 -0.05 29 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 -0.04 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 45 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29JUN27 28.00 C 0.00 0.00 0.00 45.26 -0.49 66 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 44.29 -0.44 64 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 43.33 -0.49 63 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 42.36 -0.48 61 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 41.38 -0.50 59 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 40.41 -0.49 57 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 39.45 -0.49 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 38.45 -0.52 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 37.52 -0.48 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 36.53 -0.45 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 35.59 -0.50 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 34.65 -0.49 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 33.71 -0.46 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 32.74 -0.44 47 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 31.79 -0.50 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 30.87 -0.48 45 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 29.93 -0.47 45 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 28.99 -0.46 44 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 28.03 -0.48 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.11 -0.42 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 26.18 -0.47 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.25 -0.45 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.34 -0.40 39 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.07 -0.39 37 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 19.80 -0.40 35 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 17.73 -0.30 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.64 -0.34 32 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 13.72 -0.31 31 0 49 0
29JUN27 65.00 C 0.00 0.00 0.00 11.68 -0.17 29 0 30 0
29JUN27 67.50 C 10.27 10.27 10.01 10.31 +0.11 30 30 586 +15
29JUN27 70.00 C 0.00 0.00 0.00 8.75 -0.23 29 0 1,174 0
29JUN27 72.50 C 0.00 0.00 0.00 7.51 -0.09 29 0 1,680 0
29JUN27 75.00 C 0.00 0.00 0.00 6.37 +0.03 29 0 1,565 0
29JUN27 77.50 C 5.51 5.51 5.51 5.32 -0.11 29 15 164 0
29JUN27 80.00 C 0.00 0.00 0.00 4.53 -0.13 29 0 129 0
29JUN27 82.50 C 0.00 0.00 0.00 3.78 -0.21 29 0 80 0
29JUN27 85.00 C 0.00 0.00 0.00 3.17 -0.25 29 0 91 0
29JUN27 87.50 C 0.00 0.00 0.00 2.63 -0.21 29 0 180 0
29JUN27 90.00 C 0.00 0.00 0.00 2.17 -0.25 29 0 438 0
29JUN27 92.50 C 0.00 0.00 0.00 1.80 -0.29 29 0 156 0
29JUN27 95.00 C 0.00 0.00 0.00 1.47 -0.36 29 0 109 0
29JUN27 97.50 C 0.00 0.00 0.00 1.22 -0.38 29 0 132 0
29JUN27 100.00 C 0.00 0.00 0.00 0.98 -0.42 29 0 44 0
29JUN27 102.50 C 0.00 0.00 0.00 0.81 -0.47 29 0 429 0
29JUN27 105.00 C 0.00 0.00 0.00 0.66 -0.43 29 0 176 0
29JUN27 107.50 C 0.00 0.00 0.00 0.54 -0.46 29 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.44 -0.47 29 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.36 -0.42 29 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.29 -0.41 29 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.23 -0.41 29 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.19 -0.40 29 0 30 0
29JUN27 122.50 C 0.00 0.00 0.00 0.15 -0.38 29 0 30 0
29JUN27 125.00 C 0.00 0.00 0.00 0.13 -0.35 30 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 0.10 -0.37 29 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.08 -0.36 30 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.07 -0.34 30 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.06 -0.32 30 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.05 -0.30 30 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.04 -0.29 30 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.03 -0.28 30 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.02 -0.28 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 -0.27 28 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 -0.25 29 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 -0.24 29 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 -0.22 30 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 45.27 -0.50 60 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 44.31 -0.42 59 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 43.33 -0.49 57 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 42.36 -0.49 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 41.38 -0.50 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 40.42 -0.51 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 39.46 -0.48 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 38.49 -0.48 49 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 37.53 -0.49 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 36.58 -0.48 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 35.63 -0.50 46 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 34.68 -0.47 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 33.74 -0.46 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 32.80 -0.48 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 31.86 -0.48 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 30.94 -0.46 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 30.01 -0.46 41 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 29.09 -0.40 40 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 28.18 -0.39 39 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 27.25 -0.46 38 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 26.35 -0.39 38 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 25.44 -0.47 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 24.56 -0.44 37 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 22.36 -0.39 35 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 20.25 -0.35 34 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 18.23 -0.31 33 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 16.25 -0.31 32 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 14.45 -0.31 31 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.77 -0.29 30 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.27 +0.15 30 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 9.72 -0.01 29 0 45 0
29SEP27 72.50 C 0.00 0.00 0.00 8.61 -0.09 29 0 90 0
29SEP27 75.00 C 0.00 0.00 0.00 7.49 +0.01 29 0 151 0
29SEP27 77.50 C 0.00 0.00 0.00 6.46 -0.19 29 0 1,360 0
29SEP27 80.00 C 0.00 0.00 0.00 5.63 -0.24 29 0 180 0
29SEP27 82.50 C 0.00 0.00 0.00 4.88 -0.30 29 0 240 0
29SEP27 85.00 C 0.00 0.00 0.00 4.23 -0.26 29 0 67 0
29SEP27 87.50 C 0.00 0.00 0.00 3.68 -0.28 29 0 115 0
29SEP27 90.00 C 0.00 0.00 0.00 3.16 -0.38 29 0 193 0
29SEP27 92.50 C 2.80 2.80 2.80 2.73 -0.47 29 5 51 +5
29SEP27 95.00 C 0.00 0.00 0.00 2.32 -0.58 29 0 28 0
29SEP27 97.50 C 0.00 0.00 0.00 2.00 -0.62 29 0 33 0
29SEP27 100.00 C 0.00 0.00 0.00 1.68 -0.71 29 0 123 0
29SEP27 102.50 C 1.75 1.75 1.75 1.45 -0.75 29 2 3 +2
29SEP27 105.00 C 0.00 0.00 0.00 1.23 -0.84 29 0 63 0
29SEP27 107.50 C 0.00 0.00 0.00 1.05 -0.79 29 0 63 0
29SEP27 110.00 C 0.00 0.00 0.00 0.89 -0.83 29 0 34 0
29SEP27 112.50 C 1.11 1.11 1.11 0.75 -0.90 29 3 61 0
29SEP27 115.00 C 0.00 0.00 0.00 0.64 -0.89 29 0 105 0
29SEP27 117.50 C 0.93 0.93 0.93 0.54 -0.88 29 4 4 -2
29SEP27 120.00 C 0.86 0.86 0.86 0.46 -0.88 29 3 7 0
29SEP27 122.50 C 0.00 0.00 0.00 0.39 -0.84 29 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.33 -0.83 29 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.28 -0.82 29 0 0 0
29SEP27 130.00 C 0.64 0.64 0.64 0.24 -0.80 29 15 15 +15
29SEP27 132.50 C 0.00 0.00 0.00 0.20 -0.77 29 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.17 -0.77 29 0 0 0
29SEP27 137.50 C 0.53 0.53 0.53 0.14 -0.77 29 15 15 +15
29SEP27 140.00 C 0.49 0.50 0.49 0.12 -0.75 29 45 45 +45
29SEP27 142.50 C 0.00 0.00 0.00 0.10 -0.74 29 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.09 -0.72 29 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.08 -0.70 30 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.06 -0.70 29 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.05 -0.68 29 0 0 0
TOTAL CALL 2,613 72,486 +1,068
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 122 0 20 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 88 0 174 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 77 0 29 0
16OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 66 0 61 0
16OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 55 0 208 0
16OCT26 69.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 111 0
16OCT26 70.00 P 0.06 0.06 0.05 0.04 -0.04 42 2 146 0
16OCT26 71.00 P 0.09 0.09 0.09 0.12 -0.06 38 1 57 0
16OCT26 72.00 P 0.21 0.71 0.21 0.30 -0.10 32 88 173 +30
16OCT26 73.00 P 0.75 0.80 0.75 0.80 0.00 31 4 30 -2
16OCT26 74.00 P 2.11 2.11 2.11 1.61 +0.10 32 1 1 -1
16OCT26 75.00 P 1.66 2.19 1.66 2.56 +0.21 34 4 0 0
16OCT26 76.00 P 0.00 0.00 0.00 3.55 +0.27 0 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 4.55 +0.29 0 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 5.56 +0.31 65 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 6.57 +0.32 81 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 7.57 +0.32 90 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 8.55 +0.30 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 9.55 +0.30 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 10.56 +0.31 110 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 11.55 +0.30 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 12.55 +0.30 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 13.58 +0.33 152 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 14.55 +0.30 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 15.55 +0.30 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 16.55 +0.30 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 17.55 +0.30 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 18.56 +0.31 173 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 19.58 +0.33 201 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 20.61 +0.36 228 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 85 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 10 0
23OCT26 66.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 8 0
23OCT26 67.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 10 0
23OCT26 68.00 P 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
23OCT26 69.00 P 0.28 0.31 0.28 0.21 +0.04 29 22 50 +22
23OCT26 70.00 P 0.32 0.48 0.31 0.35 +0.04 28 203 325 +199
23OCT26 71.00 P 0.77 0.77 0.63 0.58 +0.04 27 34 45 +13
23OCT26 72.00 P 0.85 1.33 0.55 0.93 +0.06 27 143 122 +80
23OCT26 73.00 P 1.20 1.91 0.87 1.42 +0.09 26 98 153 +54
23OCT26 74.00 P 0.00 0.00 0.00 2.07 +0.16 26 0 15 0
23OCT26 75.00 P 1.94 1.94 1.94 2.87 +0.27 28 4 4 +4
23OCT26 76.00 P 0.00 0.00 0.00 3.72 +0.34 28 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 4.63 +0.37 28 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 5.59 +0.29 30 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 6.57 +0.31 31 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 7.57 +0.32 35 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 8.55 +0.30 0 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 9.55 +0.30 0 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 10.56 +0.31 43 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 11.55 +0.30 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 12.55 +0.30 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 13.58 +0.33 58 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 14.55 +0.30 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 15.55 +0.30 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 16.55 +0.30 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 17.55 +0.30 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 18.56 +0.31 68 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 19.58 +0.33 76 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 20.61 +0.36 85 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 93 0 60 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 150 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 34 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 138 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 215 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 646 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 821 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 816 0
29OCT26 60.00 P 0.02 0.02 0.01 0.02 +0.01 42 100 1,192 0
29OCT26 62.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 775 0
29OCT26 65.00 P 0.11 0.12 0.11 0.10 +0.01 34 32 2,107 -11
29OCT26 67.50 P 0.24 0.27 0.24 0.27 +0.03 31 89 1,470 -4
29OCT26 70.00 P 0.65 0.72 0.50 0.67 +0.05 29 234 3,159 +17
29OCT26 72.50 P 1.40 1.79 1.00 1.53 +0.13 27 118 1,863 +38
29OCT26 75.00 P 3.38 3.38 2.25 3.12 +0.29 27 53 1,050 +7
29OCT26 77.50 P 5.42 5.42 5.42 5.31 +0.39 31 5 406 0
29OCT26 80.00 P 7.50 7.68 7.50 7.65 +0.39 34 4 250 0
29OCT26 82.50 P 0.00 0.00 0.00 10.05 +0.30 0 0 166 0
29OCT26 85.00 P 0.00 0.00 0.00 12.55 +0.30 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 15.05 +0.30 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.55 +0.30 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.05 +0.30 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.55 +0.30 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.05 +0.30 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 27.55 +0.30 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.05 +0.30 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 32.55 +0.30 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 35.05 +0.30 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 37.55 +0.30 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 40.05 +0.30 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 42.55 +0.30 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 45.05 +0.30 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 47.55 +0.30 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 50.05 +0.30 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 52.55 +0.30 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 55.05 +0.30 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 57.55 +0.30 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 60.05 +0.30 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 62.55 +0.30 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 65.05 +0.30 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 67.55 +0.30 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 70.05 +0.30 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 72.55 +0.30 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 75.05 +0.30 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 77.55 +0.30 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 80.05 +0.30 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 82.55 +0.30 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 95 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 100 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 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 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 0.00 0.00 0.00 0.02 -0.01 34 0 343 0
27NOV26 57.50 P 0.12 0.12 0.11 0.05 -0.01 33 250 516 +250
27NOV26 60.00 P 0.16 0.23 0.16 0.12 -0.01 32 210 834 +166
27NOV26 62.50 P 0.33 0.38 0.33 0.26 0.00 31 16 1,338 +14
27NOV26 65.00 P 0.60 0.61 0.52 0.53 +0.04 30 215 2,819 -25
27NOV26 67.50 P 1.02 1.07 0.99 1.00 +0.12 30 83 1,187 +60
27NOV26 70.00 P 1.71 1.86 1.35 1.63 +0.13 28 84 1,244 +59
27NOV26 72.50 P 2.96 3.00 2.65 2.71 +0.24 28 36 1,525 +23
27NOV26 75.00 P 3.40 3.40 3.40 4.13 +0.26 27 15 1,300 0
27NOV26 77.50 P 0.00 0.00 0.00 5.92 +0.32 28 0 1,944 0
27NOV26 80.00 P 8.05 8.05 8.05 8.01 +0.43 29 11 1,007 0
27NOV26 82.50 P 0.00 0.00 0.00 10.25 +0.32 29 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 12.59 +0.22 28 0 24 0
27NOV26 87.50 P 0.00 0.00 0.00 15.05 +0.26 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 17.55 +0.30 0 0 30 0
27NOV26 92.50 P 0.00 0.00 0.00 20.05 +0.30 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 22.55 +0.30 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 25.05 +0.30 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 27.55 +0.30 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 30.05 +0.30 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 32.55 +0.30 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 35.05 +0.30 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 37.55 +0.30 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 40.05 +0.30 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 42.55 +0.30 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 45.05 +0.30 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 47.55 +0.30 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 50.05 +0.30 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 52.55 +0.30 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 55.05 +0.30 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 57.55 +0.30 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 60.05 +0.30 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 62.55 +0.30 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 65.05 +0.30 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 67.55 +0.30 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 70.05 +0.30 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 72.55 +0.30 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 75.05 +0.30 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 77.55 +0.30 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 80.05 +0.30 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 82.55 +0.30 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 0.01 -0.01 32 0 103 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 239 0
30DEC26 52.50 P 0.12 0.12 0.12 0.05 0.00 33 30 359 0
30DEC26 55.00 P 0.00 0.00 0.00 0.10 0.00 32 0 384 0
30DEC26 57.50 P 0.27 0.30 0.27 0.20 +0.01 31 5 606 -3
30DEC26 60.00 P 0.41 0.43 0.41 0.37 +0.02 31 96 3,396 +96
30DEC26 62.50 P 0.67 0.68 0.65 0.65 +0.06 30 32 1,972 +13
30DEC26 65.00 P 1.09 1.15 1.00 1.02 +0.09 29 155 1,176 -55
30DEC26 67.50 P 1.62 1.73 1.55 1.61 +0.15 29 46 1,388 -10
30DEC26 70.00 P 2.49 2.49 2.34 2.41 +0.20 28 20 2,440 +1
30DEC26 72.50 P 3.22 3.84 3.05 3.46 +0.29 27 307 1,868 +41
30DEC26 75.00 P 0.00 0.00 0.00 4.91 +0.30 27 0 1,012 0
30DEC26 77.50 P 6.42 6.42 6.42 6.58 +0.30 27 30 680 0
30DEC26 80.00 P 8.50 8.50 8.50 8.50 +0.09 28 11 2,315 0
30DEC26 82.50 P 0.00 0.00 0.00 10.64 +0.36 29 0 822 0
30DEC26 85.00 P 0.00 0.00 0.00 12.89 +0.35 29 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 15.20 +0.36 30 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 17.57 +0.19 29 0 56 0
30DEC26 92.50 P 0.00 0.00 0.00 20.05 +0.24 0 0 198 0
30DEC26 95.00 P 0.00 0.00 0.00 22.55 +0.28 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.05 +0.30 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.55 +0.30 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 30.05 +0.30 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.55 +0.30 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.05 +0.30 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.55 +0.30 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.05 +0.30 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.55 +0.30 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.05 +0.30 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.55 +0.30 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 50.05 +0.30 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.55 +0.30 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 55.05 +0.30 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.55 +0.30 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 60.05 +0.30 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 62.55 +0.30 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 65.05 +0.30 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.55 +0.30 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 70.05 +0.30 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 72.55 +0.30 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 75.05 +0.30 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 77.55 +0.30 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 80.05 +0.30 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 82.55 +0.30 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 57 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 11 0
28JAN27 47.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 2 0
28JAN27 48.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 31 0
28JAN27 49.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 1 0
28JAN27 50.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 14 0
28JAN27 52.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 113 0
28JAN27 55.00 P 0.00 0.00 0.00 0.20 -0.01 31 0 225 0
28JAN27 57.50 P 0.00 0.00 0.00 0.36 -0.01 31 0 254 0
28JAN27 60.00 P 0.68 0.68 0.68 0.61 +0.01 30 15 403 0
28JAN27 62.50 P 0.99 0.99 0.99 0.98 +0.09 30 15 1,469 +15
28JAN27 65.00 P 0.00 0.00 0.00 1.44 +0.10 29 0 43 0
28JAN27 67.50 P 2.08 2.08 2.08 2.08 +0.13 28 14 97 0
28JAN27 70.00 P 2.92 2.92 2.92 2.92 +0.19 28 3 218 0
28JAN27 72.50 P 3.62 4.40 3.62 4.06 +0.33 27 22 75 +13
28JAN27 75.00 P 5.64 5.64 5.64 5.46 +0.36 27 15 114 +14
28JAN27 77.50 P 6.64 7.00 6.64 7.07 +0.37 27 60 121 +60
28JAN27 80.00 P 0.00 0.00 0.00 8.97 +0.23 28 0 20 0
28JAN27 82.50 P 0.00 0.00 0.00 10.96 +0.45 28 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 13.09 +0.22 28 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 15.21 +0.37 26 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 17.67 +0.23 29 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 20.08 +0.25 29 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 22.55 +0.28 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 25.05 +0.30 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 27.55 +0.30 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 30.05 +0.30 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 32.55 +0.30 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 35.05 +0.30 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 37.55 +0.30 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 40.05 +0.30 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 42.55 +0.30 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 45.05 +0.30 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 47.55 +0.30 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 50.05 +0.30 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 52.55 +0.30 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 55.05 +0.30 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 57.55 +0.30 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 60.05 +0.30 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 62.55 +0.30 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 65.05 +0.30 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 67.55 +0.30 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 70.05 +0.30 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 72.55 +0.30 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 75.05 +0.30 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 77.55 +0.30 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 43 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 33 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 0.01 -0.01 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 76 0
30MAR27 44.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 52 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 34 0
30MAR27 47.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.09 -0.04 30 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.12 -0.04 30 0 32 0
30MAR27 50.00 P 0.00 0.00 0.00 0.15 -0.05 30 0 182 0
30MAR27 52.50 P 0.00 0.00 0.00 0.27 -0.06 30 0 165 0
30MAR27 55.00 P 0.00 0.00 0.00 0.46 -0.07 30 0 189 0
30MAR27 57.50 P 0.00 0.00 0.00 0.73 -0.07 30 0 348 0
30MAR27 60.00 P 0.00 0.00 0.00 1.11 +0.01 30 0 535 0
30MAR27 62.50 P 1.66 1.66 1.66 1.61 +0.05 29 60 516 +60
30MAR27 65.00 P 1.95 1.95 1.95 2.23 +0.08 29 1 2,110 0
30MAR27 67.50 P 0.00 0.00 0.00 2.98 +0.10 28 0 1,346 0
30MAR27 70.00 P 0.00 0.00 0.00 3.91 +0.15 28 0 1,982 0
30MAR27 72.50 P 4.58 4.58 4.58 5.05 +0.23 28 15 437 +15
30MAR27 75.00 P 0.00 0.00 0.00 6.40 +0.34 28 0 355 0
30MAR27 77.50 P 0.00 0.00 0.00 7.94 +0.34 27 0 787 0
30MAR27 80.00 P 0.00 0.00 0.00 9.72 +0.43 28 0 317 0
30MAR27 82.50 P 0.00 0.00 0.00 11.59 +0.13 28 0 766 0
30MAR27 85.00 P 0.00 0.00 0.00 13.68 +0.41 29 0 617 0
30MAR27 87.50 P 0.00 0.00 0.00 15.66 +0.42 28 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 17.84 +0.40 27 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.09 +0.02 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.65 +0.22 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.07 +0.25 29 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 27.55 +0.28 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.05 +0.30 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.55 +0.30 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.05 +0.30 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.55 +0.30 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 40.05 +0.30 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.55 +0.30 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 45.05 +0.30 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 47.55 +0.30 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 50.05 +0.30 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 52.55 +0.30 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 55.05 +0.30 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.55 +0.30 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 60.05 +0.30 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 62.55 +0.30 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 65.05 +0.30 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 67.55 +0.30 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 70.05 +0.30 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 72.55 +0.30 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 75.05 +0.30 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 77.55 +0.30 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 80.05 +0.30 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 82.55 +0.30 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 0.01 -0.01 31 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 91 0
29JUN27 41.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 31 0
29JUN27 44.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 35 0
29JUN27 45.00 P 0.00 0.00 0.00 0.21 -0.02 31 0 74 0
29JUN27 46.00 P 0.00 0.00 0.00 0.25 -0.02 31 0 101 0
29JUN27 47.00 P 0.00 0.00 0.00 0.31 -0.02 31 0 35 0
29JUN27 48.00 P 0.00 0.00 0.00 0.38 -0.02 31 0 34 0
29JUN27 49.00 P 0.00 0.00 0.00 0.44 -0.03 31 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.54 -0.02 31 0 132 0
29JUN27 52.50 P 1.08 1.11 1.08 0.81 -0.01 30 4 205 -2
29JUN27 55.00 P 0.00 0.00 0.00 1.16 +0.01 30 0 183 0
29JUN27 57.50 P 0.00 0.00 0.00 1.63 +0.04 30 0 128 0
29JUN27 60.00 P 0.00 0.00 0.00 2.22 +0.18 30 0 382 0
29JUN27 62.50 P 0.00 0.00 0.00 2.85 +0.18 29 0 305 0
29JUN27 65.00 P 0.00 0.00 0.00 3.61 +0.20 29 0 1,859 0
29JUN27 67.50 P 0.00 0.00 0.00 4.50 +0.21 29 0 481 0
29JUN27 70.00 P 5.14 5.14 5.14 5.57 +0.25 28 15 308 0
29JUN27 72.50 P 0.00 0.00 0.00 6.78 +0.31 28 0 947 0
29JUN27 75.00 P 0.00 0.00 0.00 8.18 +0.44 28 0 1,342 0
29JUN27 77.50 P 0.00 0.00 0.00 9.72 +0.38 28 0 289 0
29JUN27 80.00 P 0.00 0.00 0.00 11.41 +0.36 28 0 141 0
29JUN27 82.50 P 0.00 0.00 0.00 13.17 +0.34 28 0 121 0
29JUN27 85.00 P 0.00 0.00 0.00 14.99 +0.24 27 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 17.02 +0.32 28 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 19.07 +0.32 28 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 21.19 +0.38 28 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 23.37 +0.42 28 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 25.58 +0.39 28 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 27.96 +0.54 29 0 61 0
29JUN27 102.50 P 0.00 0.00 0.00 30.32 +0.47 29 0 413 0
29JUN27 105.00 P 0.00 0.00 0.00 32.67 -0.11 29 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 35.09 -0.04 29 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 37.55 +0.03 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 40.05 +0.13 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 42.55 +0.20 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 45.05 +0.25 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 47.55 +0.28 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 50.05 +0.30 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 52.55 +0.30 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 55.05 +0.30 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 57.55 +0.30 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 60.05 +0.30 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 62.55 +0.30 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 65.05 +0.30 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 67.55 +0.30 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 70.05 +0.30 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 72.55 +0.30 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 75.05 +0.30 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 77.55 +0.30 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 80.05 +0.30 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 82.55 +0.30 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 0.00 33 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.05 0.00 33 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.09 0.00 32 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 41 0
29SEP27 39.00 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 5 0
29SEP27 41.00 P 0.00 0.00 0.00 0.22 +0.01 32 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.27 +0.01 32 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 0.31 +0.01 32 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.38 +0.01 31 0 30 0
29SEP27 45.00 P 0.00 0.00 0.00 0.45 +0.02 31 0 4 0
29SEP27 46.00 P 0.00 0.00 0.00 0.52 +0.02 31 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.62 +0.03 31 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.72 +0.03 31 0 32 0
29SEP27 49.00 P 0.00 0.00 0.00 0.83 +0.04 31 0 68 0
29SEP27 50.00 P 0.00 0.00 0.00 0.96 +0.05 31 0 67 0
29SEP27 52.50 P 0.00 0.00 0.00 1.33 +0.08 31 0 70 0
29SEP27 55.00 P 0.00 0.00 0.00 1.80 +0.10 31 0 58 0
29SEP27 57.50 P 0.00 0.00 0.00 2.37 +0.15 31 0 2 0
29SEP27 60.00 P 2.90 2.90 2.90 2.98 +0.20 30 24 84 +18
29SEP27 62.50 P 0.00 0.00 0.00 3.67 +0.22 30 0 130 0
29SEP27 65.00 P 0.00 0.00 0.00 4.51 +0.26 29 0 761 0
29SEP27 67.50 P 0.00 0.00 0.00 5.48 +0.31 29 0 237 0
29SEP27 70.00 P 0.00 0.00 0.00 6.55 +0.32 28 0 309 0
29SEP27 72.50 P 0.00 0.00 0.00 7.79 +0.38 28 0 32 0
29SEP27 75.00 P 0.00 0.00 0.00 9.15 +0.48 28 0 41 0
29SEP27 77.50 P 0.00 0.00 0.00 10.74 +0.38 28 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 12.37 +0.40 28 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 13.95 +0.16 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 15.77 +0.13 28 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 17.82 +0.22 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 19.81 +0.22 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 21.85 +0.21 28 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.96 +0.22 28 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.11 +0.26 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.30 +0.28 28 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 30.55 +0.33 28 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 32.81 +0.03 28 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 35.09 -0.64 26 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 37.65 -0.42 29 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 40.07 -0.35 29 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 42.55 -0.23 0 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 45.05 -0.11 0 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 47.55 -0.02 0 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 50.05 +0.06 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 52.55 +0.12 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 55.05 +0.18 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 57.55 +0.23 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 60.05 +0.26 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 62.55 +0.28 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 65.05 +0.30 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 67.55 +0.30 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 70.05 +0.30 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 72.55 +0.30 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 75.05 +0.30 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 77.55 +0.30 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 80.05 +0.30 0 0 0 0
TOTAL PUT 3,154 77,620 +1,269
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$ 3.460
29OCT26 2.70 C 0.00 0.00 0.00 0.76 -0.11 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.66 -0.11 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.56 -0.11 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.47 -0.10 45 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.37 -0.10 36 0 66 0
29OCT26 3.20 C 0.00 0.00 0.00 0.28 -0.10 36 0 215 0
29OCT26 3.30 C 0.00 0.00 0.00 0.20 -0.09 36 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.14 -0.07 39 0 2 0
29OCT26 3.50 C 0.07 0.07 0.07 0.09 -0.06 39 12 92 +3
29OCT26 3.60 C 0.04 0.04 0.04 0.05 -0.05 37 55 115 +24
29OCT26 3.70 C 0.00 0.00 0.00 0.03 -0.03 39 0 141 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 -0.01 42 0 291 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 -0.01 41 0 260 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 257 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 161 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 271 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 486 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 415 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 77 0 236 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 265 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 86 0 110 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 91 0 57 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 100 0 510 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 111 0 165 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 121 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.77 -0.11 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.68 -0.10 38 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.59 -0.10 39 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.49 -0.11 33 0 50 0
27NOV26 3.10 C 0.00 0.00 0.00 0.41 -0.10 35 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.34 -0.09 37 0 0 0
27NOV26 3.30 C 0.27 0.27 0.25 0.28 -0.08 39 75 75 +75
27NOV26 3.40 C 0.21 0.21 0.20 0.22 -0.08 38 55 55 +55
27NOV26 3.50 C 0.16 0.16 0.16 0.17 -0.06 38 30 260 0
27NOV26 3.60 C 0.00 0.00 0.00 0.13 -0.05 38 0 191 0
27NOV26 3.70 C 0.00 0.00 0.00 0.10 -0.04 39 0 1 0
27NOV26 3.80 C 0.00 0.00 0.00 0.07 -0.04 38 0 62 0
27NOV26 3.90 C 0.00 0.00 0.00 0.05 -0.03 38 0 60 0
27NOV26 4.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 218 0
27NOV26 4.10 C 0.00 0.00 0.00 0.03 -0.01 40 0 20 0
27NOV26 4.20 C 0.00 0.00 0.00 0.02 -0.01 40 0 144 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 -0.01 37 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.79 -0.11 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.71 -0.10 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.63 -0.09 40 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.54 -0.10 38 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 -0.10 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.40 -0.08 38 0 170 0
30DEC26 3.30 C 0.00 0.00 0.00 0.34 -0.08 38 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.29 -0.07 39 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 -0.05 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.20 -0.05 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 -0.05 39 0 15 0
30DEC26 3.80 C 0.11 0.11 0.11 0.13 -0.04 39 1 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 -0.03 40 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 352 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.02 40 0 39 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.02 38 0 150 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.01 39 0 105 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.01 38 0 129 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 179 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 34 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 74 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 38 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 162 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 292 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 42 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.81 -0.12 36 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.74 -0.10 40 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.64 -0.12 35 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.57 -0.10 37 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.50 -0.10 37 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.44 -0.09 38 0 0 0
28JAN27 3.30 C 0.39 0.39 0.36 0.39 -0.08 39 40 40 +40
28JAN27 3.40 C 0.33 0.33 0.31 0.34 -0.07 40 45 45 +45
28JAN27 3.50 C 0.00 0.00 0.00 0.29 -0.06 39 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.25 -0.06 40 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.21 -0.05 39 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.18 -0.04 40 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.15 -0.04 39 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.12 -0.04 38 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.85 -0.13 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.78 -0.11 37 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.71 -0.10 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.64 -0.10 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.57 -0.10 37 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.51 -0.10 37 0 0 0
30MAR27 3.30 C 0.46 0.46 0.45 0.47 -0.07 39 20 20 +20
30MAR27 3.40 C 0.00 0.00 0.00 0.42 -0.07 39 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 -0.07 39 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.33 -0.06 39 0 45 0
30MAR27 3.70 C 0.00 0.00 0.00 0.29 -0.06 39 0 17 0
30MAR27 3.80 C 0.00 0.00 0.00 0.26 -0.05 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.22 -0.05 38 0 130 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 -0.04 39 0 80 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 -0.04 39 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 -0.04 39 0 315 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 -0.03 39 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 -0.03 39 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.10 -0.02 39 0 100 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 -0.03 38 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.07 -0.03 38 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.06 -0.02 38 0 150 0
30MAR27 4.90 C 0.00 0.00 0.00 0.05 -0.02 38 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.93 -0.12 38 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.86 -0.11 38 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.79 -0.11 38 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.73 -0.10 38 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.67 -0.09 38 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.61 -0.10 38 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.56 -0.09 38 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.51 -0.08 38 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.46 -0.08 38 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.42 -0.08 38 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.38 -0.07 38 0 2 0
29JUN27 3.80 C 0.00 0.00 0.00 0.34 -0.07 38 0 100 0
29JUN27 3.90 C 0.00 0.00 0.00 0.31 -0.06 38 0 100 0
29JUN27 4.00 C 0.00 0.00 0.00 0.28 -0.06 38 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.26 -0.05 39 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.23 -0.05 38 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.21 -0.05 38 0 5 0
29JUN27 4.40 C 0.00 0.00 0.00 0.19 -0.04 39 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.17 -0.04 38 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.15 -0.04 38 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.14 -0.03 39 0 100 0
29JUN27 4.80 C 0.00 0.00 0.00 0.12 -0.04 38 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.11 -0.03 38 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.08 -0.02 39 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 -0.01 37 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP27 2.70 C 0.00 0.00 0.00 1.01 -0.11 40 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.95 -0.10 41 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.87 -0.11 39 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.82 -0.10 40 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 0.76 -0.10 39 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.70 -0.10 39 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.66 -0.08 40 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.61 -0.07 40 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.57 -0.07 40 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.52 -0.07 39 0 30 0
29SEP27 3.70 C 0.00 0.00 0.00 0.48 -0.07 39 0 30 0
29SEP27 3.80 C 0.00 0.00 0.00 0.44 -0.07 39 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.41 -0.06 39 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.38 -0.05 39 0 5 0
29SEP27 4.10 C 0.00 0.00 0.00 0.34 -0.06 38 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.33 -0.04 40 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.30 -0.04 39 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.27 -0.05 39 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.25 -0.05 39 0 5 0
29SEP27 4.60 C 0.00 0.00 0.00 0.23 -0.04 39 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.21 -0.05 39 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.20 -0.04 39 0 5 0
29SEP27 4.90 C 0.18 0.18 0.18 0.18 -0.04 39 88 88 0
TOTAL CALL 421 11,358 +262
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29OCT26 3.20 P 0.03 0.03 0.03 0.03 +0.02 45 50 110 +50
29OCT26 3.30 P 0.04 0.05 0.04 0.05 +0.02 43 25 178 +15
29OCT26 3.40 P 0.08 0.09 0.08 0.08 +0.03 40 19 202 +9
29OCT26 3.50 P 0.14 0.14 0.14 0.13 +0.05 40 4 219 0
29OCT26 3.60 P 0.18 0.21 0.18 0.19 +0.07 39 16 318 -6
29OCT26 3.70 P 0.29 0.29 0.29 0.28 +0.09 46 20 264 0
29OCT26 3.80 P 0.00 0.00 0.00 0.36 +0.09 44 0 248 0
29OCT26 3.90 P 0.00 0.00 0.00 0.46 +0.11 52 0 141 0
29OCT26 4.00 P 0.00 0.00 0.00 0.56 +0.11 60 0 19 0
29OCT26 4.10 P 0.67 0.67 0.67 0.66 +0.12 67 10 20 -10
29OCT26 4.20 P 0.77 0.77 0.76 0.76 +0.12 74 20 37 -20
29OCT26 4.30 P 0.00 0.00 0.00 0.85 +0.11 70 0 27 0
29OCT26 4.40 P 0.96 0.96 0.96 0.96 +0.12 86 5 23 0
29OCT26 4.50 P 0.00 0.00 0.00 1.06 +0.12 92 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.16 +0.12 98 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.26 +0.12 103 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.36 +0.12 109 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.46 +0.12 114 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.56 +0.12 119 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.81 +0.12 131 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.06 +0.12 142 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.31 +0.12 152 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 108 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 40 0 1 0
27NOV26 3.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 75 0
27NOV26 3.10 P 0.00 0.00 0.00 0.06 +0.02 42 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.08 +0.02 40 0 90 0
27NOV26 3.30 P 0.12 0.12 0.12 0.12 +0.03 41 40 245 +40
27NOV26 3.40 P 0.16 0.16 0.16 0.16 +0.04 41 40 391 +40
27NOV26 3.50 P 0.00 0.00 0.00 0.21 +0.05 41 0 470 0
27NOV26 3.60 P 0.00 0.00 0.00 0.27 +0.06 41 0 81 0
27NOV26 3.70 P 0.00 0.00 0.00 0.34 +0.07 42 0 38 0
27NOV26 3.80 P 0.00 0.00 0.00 0.42 +0.09 43 0 149 0
27NOV26 3.90 P 0.00 0.00 0.00 0.50 +0.10 44 0 53 0
27NOV26 4.00 P 0.00 0.00 0.00 0.58 +0.10 43 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.67 +0.10 44 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.77 +0.11 48 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.86 +0.11 48 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.96 +0.12 52 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 1.07 +0.13 60 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.17 +0.13 63 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 1.26 +0.12 62 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.36 +0.12 65 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.46 +0.12 68 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.56 +0.12 71 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.81 +0.12 78 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 2.06 +0.12 85 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.31 +0.12 92 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 +0.01 44 0 1 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30DEC26 2.90 P 0.06 0.06 0.06 0.06 +0.02 43 30 180 +30
30DEC26 3.00 P 0.08 0.08 0.08 0.08 +0.02 42 30 30 +30
30DEC26 3.10 P 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 +0.04 42 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 +0.04 40 0 185 0
30DEC26 3.40 P 0.22 0.22 0.22 0.22 +0.05 41 11 57 +11
30DEC26 3.50 P 0.28 0.28 0.28 0.27 +0.05 41 20 100 +20
30DEC26 3.60 P 0.00 0.00 0.00 0.33 +0.06 41 0 65 0
30DEC26 3.70 P 0.41 0.41 0.41 0.40 +0.08 42 5 91 -5
30DEC26 3.80 P 0.00 0.00 0.00 0.46 +0.07 41 0 537 0
30DEC26 3.90 P 0.00 0.00 0.00 0.55 +0.10 44 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.61 +0.08 40 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.71 +0.11 44 0 277 0
30DEC26 4.20 P 0.78 0.78 0.78 0.78 +0.09 41 10 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.88 +0.11 44 0 241 0
30DEC26 4.40 P 0.96 0.96 0.96 0.96 +0.10 41 5 105 +5
30DEC26 4.50 P 0.00 0.00 0.00 1.07 +0.11 47 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 1.17 +0.12 50 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.26 +0.11 49 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.36 +0.12 51 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.46 +0.12 54 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.56 +0.12 56 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.81 +0.12 62 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.06 +0.12 67 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.31 +0.12 72 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.56 +0.12 76 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.81 +0.12 81 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.06 +0.12 85 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.30 +0.11 83 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.55 +0.11 87 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.80 +0.11 90 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.05 +0.11 94 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.30 +0.11 97 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.55 +0.11 100 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.80 +0.11 103 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.05 +0.11 106 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.30 +0.11 108 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.55 +0.11 111 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.80 +0.11 114 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.05 +0.11 116 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.30 +0.11 119 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.17 +0.03 41 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.21 +0.04 40 0 1 0
28JAN27 3.40 P 0.00 0.00 0.00 0.26 +0.05 41 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.31 +0.05 40 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.36 +0.05 40 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.43 +0.07 40 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.50 +0.08 41 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.57 +0.08 41 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.65 +0.09 42 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.73 +0.09 42 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.82 +0.11 43 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.91 +0.11 44 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.99 +0.11 43 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 1.08 +0.11 44 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 1.17 +0.11 44 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.27 +0.12 46 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 1.36 +0.11 45 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.13 +0.02 41 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.16 +0.03 41 0 28 0
30MAR27 3.10 P 0.00 0.00 0.00 0.19 +0.02 40 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.23 +0.03 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.28 +0.04 41 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.33 +0.05 41 0 27 0
30MAR27 3.50 P 0.38 0.38 0.38 0.38 +0.05 41 5 12 +5
30MAR27 3.60 P 0.00 0.00 0.00 0.43 +0.05 40 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.48 +0.05 39 0 6 0
30MAR27 3.80 P 0.00 0.00 0.00 0.56 +0.08 40 0 24 0
30MAR27 3.90 P 0.00 0.00 0.00 0.63 +0.08 40 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.71 +0.09 41 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.78 +0.09 41 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.85 +0.08 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.95 +0.10 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.03 +0.11 42 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 1.12 +0.11 43 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 1.20 +0.11 42 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.29 +0.11 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.39 +0.13 44 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.48 +0.12 44 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.57 +0.12 44 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.83 +0.13 50 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 2.08 +0.14 54 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 2.32 +0.13 56 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.57 +0.13 59 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.82 +0.13 63 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.07 +0.13 66 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.32 +0.13 69 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.57 +0.13 71 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.82 +0.13 74 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 4.07 +0.13 77 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.32 +0.13 79 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.57 +0.13 81 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.82 +0.13 84 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.07 +0.13 86 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.32 +0.13 88 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.57 +0.13 90 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.82 +0.13 93 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.15 +0.02 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.22 +0.03 40 0 75 0
29JUN27 3.10 P 0.00 0.00 0.00 0.26 +0.03 40 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.30 +0.03 40 0 260 0
29JUN27 3.30 P 0.00 0.00 0.00 0.35 +0.04 40 0 21 0
29JUN27 3.40 P 0.40 0.40 0.40 0.40 +0.04 40 15 50 +15
29JUN27 3.50 P 0.00 0.00 0.00 0.45 +0.05 40 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.51 +0.06 40 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.57 +0.07 40 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.63 +0.06 40 0 114 0
29JUN27 3.90 P 0.00 0.00 0.00 0.70 +0.08 40 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.77 +0.07 40 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.84 +0.07 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.92 +0.09 40 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 1.00 +0.09 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.08 +0.09 41 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.16 +0.10 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.24 +0.09 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.33 +0.10 41 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.41 +0.10 40 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.50 +0.10 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.59 +0.10 41 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.83 +0.12 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.08 +0.14 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.32 +0.13 48 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.57 +0.13 50 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.82 +0.13 53 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.07 +0.13 56 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.32 +0.13 58 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.57 +0.13 61 0 0 0
29SEP27 2.70 P 0.18 0.18 0.18 0.16 +0.01 39 10 42 +10
29SEP27 2.80 P 0.00 0.00 0.00 0.20 +0.02 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.23 +0.01 39 0 5 0
29SEP27 3.00 P 0.00 0.00 0.00 0.27 +0.02 39 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.32 +0.03 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.36 +0.03 40 0 7 0
29SEP27 3.30 P 0.42 0.42 0.42 0.41 +0.04 40 5 5 +5
29SEP27 3.40 P 0.00 0.00 0.00 0.46 +0.04 40 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.51 +0.05 40 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.56 +0.05 39 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.62 +0.05 39 0 0 0
29SEP27 3.80 P 0.69 0.69 0.69 0.70 +0.06 40 10 12 +10
29SEP27 3.90 P 0.00 0.00 0.00 0.76 +0.07 40 0 0 0
29SEP27 4.00 P 0.82 0.82 0.82 0.83 +0.08 40 10 14 +10
29SEP27 4.10 P 0.00 0.00 0.00 0.91 +0.08 41 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.98 +0.08 41 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.05 +0.08 40 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.13 +0.09 41 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.21 +0.09 41 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.29 +0.09 41 0 5 0
29SEP27 4.70 P 0.00 0.00 0.00 1.37 +0.09 41 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.45 +0.10 40 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.54 +0.10 41 0 0 0
TOTAL PUT 415 9,153 +264
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$ 90.450
16OCT26 75.00 C 0.00 0.00 0.00 15.46 - 125 0 0 -
16OCT26 76.00 C 0.00 0.00 0.00 14.46 - 116 0 0 -
16OCT26 77.00 C 0.00 0.00 0.00 13.46 - 108 0 0 -
16OCT26 78.00 C 0.00 0.00 0.00 12.46 - 100 0 0 -
16OCT26 79.00 C 0.00 0.00 0.00 11.46 - 92 0 0 -
16OCT26 80.00 C 0.00 0.00 0.00 10.46 - 83 0 0 -
16OCT26 81.00 C 0.00 0.00 0.00 9.46 - 76 0 0 -
16OCT26 82.00 C 0.00 0.00 0.00 8.47 - 80 0 0 -
16OCT26 83.00 C 0.00 0.00 0.00 7.48 - 78 0 0 -
16OCT26 84.00 C 0.00 0.00 0.00 6.51 - 78 0 0 -
16OCT26 85.00 C 0.00 0.00 0.00 5.56 -4.39 78 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 4.65 -4.33 78 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 3.79 -4.23 78 0 0 0
16OCT26 88.00 C 3.32 3.32 3.32 3.00 -4.09 77 5 0 -5
16OCT26 89.00 C 0.00 0.00 0.00 2.30 -3.90 77 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 1.69 -3.49 76 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 1.19 -3.47 76 0 0 0
16OCT26 92.00 C 1.00 1.00 0.93 0.82 -3.09 76 10 10 +10
16OCT26 93.00 C 0.00 0.00 0.00 0.54 -2.67 77 0 0 0
16OCT26 94.00 C 1.00 1.00 1.00 0.34 -2.26 77 1 1 +1
16OCT26 95.00 C 0.00 0.00 0.00 0.22 -1.84 78 0 1 0
16OCT26 96.00 C 1.00 1.00 1.00 0.13 -1.47 79 1 1 +1
16OCT26 97.00 C 0.61 0.61 0.60 0.07 -1.08 78 2 2 0
16OCT26 98.00 C 0.08 0.08 0.07 0.04 -0.87 79 6 7 +6
16OCT26 99.00 C 0.00 0.00 0.00 0.02 -0.65 78 0 1 0
16OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.47 79 0 9 0
16OCT26 101.00 C 0.00 0.00 0.00 0.01 -0.32 85 0 3 0
16OCT26 102.00 C 0.05 0.05 0.05 0.01 -0.22 92 5 15 0
16OCT26 103.00 C 0.00 0.00 0.00 0.01 -0.14 99 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 0.01 -0.09 105 0 15 0
16OCT26 105.00 C 0.00 0.00 0.00 0.01 -0.06 111 0 8 0
16OCT26 106.00 C 0.00 0.00 0.00 0.01 -0.03 118 0 22 0
16OCT26 107.00 C 0.00 0.00 0.00 0.01 -0.02 124 0 0 0
16OCT26 108.00 C 0.00 0.00 0.00 0.01 -0.01 130 0 48 0
16OCT26 109.00 C 0.00 0.00 0.00 0.01 0.00 136 0 75 0
16OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 142 0 35 0
16OCT26 111.00 C 0.00 0.00 0.00 0.01 0.00 148 0 2 0
16OCT26 112.00 C 0.00 0.00 0.00 0.01 0.00 153 0 1 0
16OCT26 113.00 C 0.00 0.00 0.00 0.01 0.00 159 0 22 0
16OCT26 114.00 C 0.00 0.00 0.00 0.01 0.00 165 0 7 0
16OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 170 0 5 0
16OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 175 0 17 0
16OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 181 0 19 0
16OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 186 0 5 0
16OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 191 0 39 0
16OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 197 0 5 0
16OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 222 0 1 0
16OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
16OCT26 127.00 C 0.03 0.03 0.03 0.01 0.00 231 1 20 0
16OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 245 0 1 0
16OCT26 131.00 C 0.03 0.03 0.03 0.01 0.00 250 1 7 0
23OCT26 75.00 C 0.00 0.00 0.00 15.54 - 58 0 0 -
23OCT26 76.00 C 0.00 0.00 0.00 14.56 - 58 0 0 -
23OCT26 77.00 C 0.00 0.00 0.00 13.59 - 58 0 0 -
23OCT26 78.00 C 0.00 0.00 0.00 12.62 - 57 0 0 -
23OCT26 79.00 C 0.00 0.00 0.00 11.68 - 57 0 0 -
23OCT26 80.00 C 0.00 0.00 0.00 10.75 - 57 0 0 -
23OCT26 81.00 C 0.00 0.00 0.00 9.84 - 57 0 0 -
23OCT26 82.00 C 0.00 0.00 0.00 8.96 - 57 0 0 -
23OCT26 83.00 C 0.00 0.00 0.00 8.11 - 57 0 0 -
23OCT26 84.00 C 0.00 0.00 0.00 7.30 - 57 0 0 -
23OCT26 85.00 C 0.00 0.00 0.00 6.52 -3.91 57 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 5.79 -3.78 57 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 5.10 -3.64 57 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 4.48 -3.46 58 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 3.88 -3.29 57 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 3.33 -3.12 57 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 2.83 -2.97 57 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 2.39 -2.76 57 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 2.01 -2.63 57 0 1 0
23OCT26 94.00 C 2.07 2.07 2.07 1.68 -2.40 57 10 10 +10
23OCT26 95.00 C 3.40 3.40 2.21 1.39 -2.17 57 30 21 +20
23OCT26 96.00 C 0.00 0.00 0.00 1.15 -1.97 57 0 7 0
23OCT26 97.00 C 1.54 1.54 1.54 0.96 -1.68 58 10 10 0
23OCT26 98.00 C 0.00 0.00 0.00 0.79 -1.49 58 0 45 0
23OCT26 99.00 C 0.00 0.00 0.00 0.63 -1.32 58 0 48 0
23OCT26 100.00 C 0.00 0.00 0.00 0.50 -1.17 58 0 60 0
23OCT26 101.00 C 0.50 0.50 0.50 0.40 -1.01 58 1 89 +1
23OCT26 102.00 C 0.51 0.51 0.51 0.31 -0.87 58 1 36 0
23OCT26 103.00 C 0.71 0.71 0.71 0.24 -0.74 58 15 31 +15
23OCT26 104.00 C 0.60 0.60 0.60 0.19 -0.62 58 15 15 +15
23OCT26 105.00 C 0.51 0.51 0.51 0.14 -0.53 57 15 18 +15
23OCT26 106.00 C 0.43 0.43 0.43 0.11 -0.44 58 15 15 +11
23OCT26 107.00 C 0.00 0.00 0.00 0.09 -0.35 58 0 24 0
23OCT26 108.00 C 0.00 0.00 0.00 0.07 -0.29 59 0 15 0
23OCT26 109.00 C 0.00 0.00 0.00 0.05 -0.24 58 0 100 0
23OCT26 110.00 C 0.00 0.00 0.00 0.04 -0.19 59 0 15 0
23OCT26 111.00 C 0.00 0.00 0.00 0.03 -0.15 59 0 0 0
23OCT26 112.00 C 0.19 0.19 0.19 0.02 -0.13 58 15 35 +15
23OCT26 113.00 C 0.00 0.00 0.00 0.01 -0.11 56 0 0 0
23OCT26 114.00 C 0.00 0.00 0.00 0.01 -0.08 58 0 30 0
23OCT26 115.00 C 0.00 0.00 0.00 0.01 -0.06 60 0 1 0
23OCT26 116.00 C 0.00 0.00 0.00 0.01 -0.05 62 0 0 0
23OCT26 117.00 C 0.00 0.00 0.00 0.01 -0.04 63 0 0 0
23OCT26 118.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 0 0
23OCT26 119.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
23OCT26 120.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
23OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
23OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
23OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
23OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
29OCT26 62.50 C 0.00 0.00 0.00 28.03 -4.45 61 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 25.54 -4.45 62 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 22.98 -4.52 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 20.89 -4.13 85 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 18.36 -4.21 74 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 15.80 -4.34 61 0 1 0
29OCT26 77.50 C 0.00 0.00 0.00 13.52 -4.25 61 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 11.36 -4.12 61 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 9.37 -3.93 61 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 7.57 -3.68 61 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 5.99 -3.38 61 0 27 0
29OCT26 90.00 C 0.00 0.00 0.00 4.60 -3.07 61 0 83 0
29OCT26 92.50 C 0.00 0.00 0.00 3.53 -2.71 62 0 40 0
29OCT26 95.00 C 3.89 3.89 2.64 2.62 -2.39 62 7 36 +2
29OCT26 97.50 C 3.05 3.05 1.95 1.93 -1.95 62 20 83 +11
29OCT26 100.00 C 2.40 2.40 1.66 1.37 -1.62 62 14 50 +5
29OCT26 102.50 C 1.45 1.46 1.33 0.95 -1.30 62 6 38 +3
29OCT26 105.00 C 0.90 0.90 0.90 0.65 -1.01 62 1 131 0
29OCT26 107.50 C 0.99 1.01 0.99 0.43 -0.78 62 5 56 0
29OCT26 110.00 C 0.60 0.60 0.42 0.28 -0.59 61 4 238 -1
29OCT26 112.50 C 0.57 0.58 0.36 0.18 -0.43 61 5 86 0
29OCT26 115.00 C 0.27 0.27 0.27 0.12 -0.30 62 1 72 -1
29OCT26 117.50 C 0.25 0.25 0.22 0.07 -0.22 61 3 47 -2
29OCT26 120.00 C 0.17 0.18 0.17 0.05 -0.15 63 9 134 0
29OCT26 122.50 C 0.22 0.22 0.13 0.03 -0.10 62 6 86 -6
29OCT26 125.00 C 0.12 0.12 0.12 0.02 -0.07 63 6 183 -6
29OCT26 127.50 C 0.00 0.00 0.00 0.01 -0.05 62 0 10 0
29OCT26 130.00 C 0.07 0.07 0.07 0.01 -0.03 65 1 81 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 -0.02 68 0 70 0
27NOV26 62.50 C 0.00 0.00 0.00 28.83 -4.18 75 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 26.68 -3.69 76 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 24.21 -3.90 70 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 21.94 -3.82 67 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 19.87 -3.85 67 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 17.91 -3.48 67 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 15.90 -3.54 65 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 14.15 -3.60 65 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 12.54 -3.42 65 0 0 0
27NOV26 85.00 C 10.96 10.96 10.96 11.38 -2.91 68 15 34 +15
27NOV26 87.50 C 0.00 0.00 0.00 9.62 -3.49 64 0 47 0
27NOV26 90.00 C 0.00 0.00 0.00 8.42 -2.87 65 0 62 0
27NOV26 92.50 C 0.00 0.00 0.00 7.22 -2.80 64 0 120 0
27NOV26 95.00 C 8.54 8.54 8.54 6.31 -2.59 65 1 91 +1
27NOV26 97.50 C 0.00 0.00 0.00 5.46 -2.29 65 0 32 0
27NOV26 100.00 C 0.00 0.00 0.00 4.72 -2.07 65 0 85 0
27NOV26 102.50 C 4.39 4.39 4.39 4.02 -1.92 65 1 16 +1
27NOV26 105.00 C 0.00 0.00 0.00 3.47 -1.73 66 0 19 0
27NOV26 107.50 C 3.31 3.31 3.31 2.97 -1.52 66 1 61 +1
27NOV26 110.00 C 0.00 0.00 0.00 2.50 -1.27 66 0 230 0
27NOV26 112.50 C 2.70 2.70 2.70 2.11 -1.20 66 1 40 +1
27NOV26 115.00 C 2.15 2.15 1.96 1.77 -1.06 66 2 78 0
27NOV26 117.50 C 1.95 1.95 1.95 1.48 -0.93 66 1 86 +1
27NOV26 120.00 C 1.67 1.71 1.47 1.23 -0.82 65 80 118 +79
27NOV26 122.50 C 0.00 0.00 0.00 1.03 -0.71 66 0 18 0
27NOV26 125.00 C 0.00 0.00 0.00 0.85 -0.62 65 0 538 0
27NOV26 127.50 C 1.07 1.07 1.07 0.70 -0.54 65 19 72 +13
27NOV26 130.00 C 1.01 1.01 1.01 0.58 -0.47 65 1 27 0
27NOV26 132.50 C 0.91 0.91 0.91 0.48 -0.40 65 15 52 0
30DEC26 60.00 C 0.00 0.00 0.00 32.18 -3.72 74 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.03 -3.61 73 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.56 -3.89 68 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.64 -3.68 69 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.70 -3.56 68 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.76 -3.53 67 0 0 0
30DEC26 75.00 C 20.30 20.30 20.30 20.09 -3.06 68 1 2 0
30DEC26 77.50 C 0.00 0.00 0.00 18.56 -2.84 69 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.61 -2.95 66 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 14.99 -2.92 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.02 -3.22 67 0 33 0
30DEC26 87.50 C 13.35 13.35 13.35 12.55 -2.76 66 15 31 0
30DEC26 90.00 C 12.98 12.98 12.98 11.15 -2.83 65 2 49 +2
30DEC26 92.50 C 11.30 11.30 11.30 10.10 -2.67 65 1 47 +1
30DEC26 95.00 C 10.80 10.80 9.05 9.12 -2.53 65 16 77 +15
30DEC26 97.50 C 8.86 8.86 8.86 8.21 -2.40 65 2 61 +2
30DEC26 100.00 C 9.06 9.06 7.70 7.40 -2.22 65 3 46 0
30DEC26 102.50 C 0.00 0.00 0.00 6.70 -2.13 66 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 6.03 -1.92 66 0 196 0
30DEC26 107.50 C 0.00 0.00 0.00 5.40 -1.83 66 1 646 +1
30DEC26 110.00 C 0.00 0.00 0.00 4.81 -1.70 66 0 309 0
30DEC26 112.50 C 0.00 0.00 0.00 4.22 -1.63 65 0 28 0
30DEC26 115.00 C 4.25 4.25 4.25 3.82 -1.44 66 1 7 0
30DEC26 117.50 C 0.00 0.00 0.00 3.39 -1.21 65 0 23 0
30DEC26 120.00 C 0.00 0.00 0.00 3.01 -1.22 65 0 292 0
30DEC26 122.50 C 0.00 0.00 0.00 2.67 -1.12 65 0 332 0
30DEC26 125.00 C 3.12 3.12 3.12 2.36 -1.03 65 4 12 -4
30DEC26 127.50 C 0.00 0.00 0.00 2.09 -0.94 65 0 7 0
30DEC26 130.00 C 2.58 2.58 2.58 1.85 -0.85 65 1 9 0
30DEC26 132.50 C 0.00 0.00 0.00 1.64 -0.77 65 0 17 0
30DEC26 135.00 C 0.00 0.00 0.00 1.45 -0.70 65 0 19 0
30DEC26 137.50 C 1.78 1.78 1.78 1.28 -0.64 65 1 16 +1
30DEC26 140.00 C 0.00 0.00 0.00 1.13 -0.58 65 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 0.99 -0.53 65 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 0.85 -0.50 65 0 21 0
30DEC26 147.50 C 0.00 0.00 0.00 0.75 -0.45 65 0 153 0
30DEC26 150.00 C 0.00 0.00 0.00 0.68 -0.39 65 1 48 0
30DEC26 152.50 C 1.15 1.15 1.15 0.58 -0.34 65 2 6 +2
30DEC26 155.00 C 0.00 0.00 0.00 0.51 -0.31 65 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 0.45 -0.28 65 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 0.39 -0.25 65 0 102 0
30DEC26 162.50 C 0.00 0.00 0.00 0.35 -0.22 65 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 0.30 -0.21 64 0 18 0
30DEC26 167.50 C 0.00 0.00 0.00 0.27 -0.18 65 0 5 0
30DEC26 170.00 C 0.96 0.96 0.96 0.24 -0.16 65 2 123 0
30DEC26 172.50 C 0.00 0.00 0.00 0.21 -0.14 65 0 215 0
28JAN27 72.50 C 0.00 0.00 0.00 22.88 - 65 0 0 -
28JAN27 75.00 C 0.00 0.00 0.00 21.22 - 65 0 0 -
28JAN27 77.50 C 0.00 0.00 0.00 19.65 - 65 0 0 -
28JAN27 80.00 C 0.00 0.00 0.00 18.17 - 65 0 0 -
28JAN27 82.50 C 0.00 0.00 0.00 16.80 -3.24 65 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 15.60 -2.72 65 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 14.21 -3.03 64 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 13.07 -2.78 64 0 15 0
28JAN27 92.50 C 13.70 13.70 12.81 12.02 -2.78 65 36 36 +36
28JAN27 95.00 C 12.66 12.66 12.66 11.05 -2.69 65 5 5 +5
28JAN27 97.50 C 0.00 0.00 0.00 10.06 -2.63 64 0 0 0
28JAN27 100.00 C 9.50 9.50 9.50 9.33 -2.41 65 30 30 +30
28JAN27 102.50 C 0.00 0.00 0.00 8.58 -2.25 65 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 7.89 -2.09 65 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 7.26 -1.99 66 0 27 0
28JAN27 110.00 C 0.00 0.00 0.00 6.64 -1.80 66 0 13 0
28JAN27 112.50 C 0.00 0.00 0.00 6.05 -1.81 66 0 12 0
28JAN27 115.00 C 0.00 0.00 0.00 5.52 -1.69 66 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 4.89 -1.34 65 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 4.57 -1.30 65 0 15 0
28JAN27 122.50 C 0.00 0.00 0.00 4.16 -1.18 65 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 3.78 -1.18 65 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 3.44 -1.17 65 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 3.12 -1.14 65 0 0 0
28JAN27 132.50 C 3.90 3.90 3.28 2.84 -1.06 65 3 2 +2
30MAR27 60.00 C 0.00 0.00 0.00 34.82 -4.03 70 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 32.86 -3.96 69 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 30.97 -3.88 68 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.16 -3.79 67 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.43 -3.69 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 25.77 -3.59 66 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.21 -3.47 66 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 22.72 -3.36 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.96 -3.61 63 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.49 -2.64 67 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.82 -2.51 65 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 17.65 -2.80 65 0 7 0
30MAR27 90.00 C 0.00 0.00 0.00 16.57 -2.38 65 0 49 0
30MAR27 92.50 C 0.00 0.00 0.00 15.56 -2.96 65 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 14.61 -2.85 65 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 13.71 -2.75 65 0 15 0
30MAR27 100.00 C 13.40 13.40 13.40 12.88 -2.64 65 1 17 +1
30MAR27 102.50 C 0.00 0.00 0.00 12.09 -2.55 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.36 -2.45 66 0 24 0
30MAR27 107.50 C 0.00 0.00 0.00 10.68 -2.35 66 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 9.77 -2.53 65 0 18 0
30MAR27 112.50 C 0.00 0.00 0.00 9.03 -2.43 64 0 39 0
30MAR27 115.00 C 0.00 0.00 0.00 8.42 -2.35 64 0 33 0
30MAR27 117.50 C 0.00 0.00 0.00 7.92 -1.76 64 0 33 0
30MAR27 120.00 C 0.00 0.00 0.00 7.70 -1.40 66 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 7.03 -1.58 65 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 6.79 -1.37 66 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 6.25 -1.29 65 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 5.92 -1.26 66 0 541 0
30MAR27 132.50 C 0.00 0.00 0.00 5.55 -1.19 66 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 5.19 -1.19 66 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 4.86 -1.19 66 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 4.54 -1.22 66 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 4.25 -1.22 66 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 3.97 -1.20 66 0 22 0
30MAR27 147.50 C 0.00 0.00 0.00 3.72 -1.13 66 0 2 0
30MAR27 150.00 C 0.00 0.00 0.00 3.48 -1.08 66 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 3.25 -1.03 66 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.04 -0.98 66 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.85 -0.93 66 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 2.66 -0.89 66 0 0 0
30MAR27 162.50 C 3.20 3.20 3.20 2.49 -0.85 66 1 16 0
30MAR27 165.00 C 0.00 0.00 0.00 2.33 -0.81 66 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 2.18 -0.77 66 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 2.05 -0.72 66 0 28 0
30MAR27 172.50 C 0.00 0.00 0.00 1.91 -0.69 65 0 53 0
29JUN27 60.00 C 0.00 0.00 0.00 37.73 -2.95 71 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 36.00 -2.90 71 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 34.43 -2.98 70 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 32.56 -3.01 69 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 30.95 -3.13 68 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 29.53 -2.81 68 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.66 -3.53 65 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 26.79 -3.05 67 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.55 -2.68 67 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 24.36 -2.49 67 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 23.16 -2.62 67 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 22.06 -2.53 67 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.72 -3.08 65 110 122 +110
29JUN27 92.50 C 0.00 0.00 0.00 20.06 -2.79 67 110 110 +110
29JUN27 95.00 C 0.00 0.00 0.00 19.13 -2.70 67 0 22 0
29JUN27 97.50 C 0.00 0.00 0.00 18.25 -2.62 67 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 17.48 -2.47 67 0 770 0
29JUN27 102.50 C 0.00 0.00 0.00 16.69 -2.38 67 0 215 0
29JUN27 105.00 C 0.00 0.00 0.00 15.03 -3.21 64 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 14.69 -2.76 65 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 13.92 -2.78 65 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 13.36 -2.54 65 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 12.76 -2.52 65 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.14 -2.51 65 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 11.40 -1.88 65 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 11.11 -1.58 66 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 10.45 -1.71 65 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 10.14 -1.54 66 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 9.80 -1.52 66 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 9.35 -1.40 66 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 8.98 -1.28 66 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 8.57 -1.39 66 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 8.17 -1.48 66 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 38.28 -3.29 69 0 10 0
29SEP27 65.00 C 0.00 0.00 0.00 36.83 -3.12 69 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 35.45 -2.97 69 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 33.97 -2.98 68 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 31.88 -3.48 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 30.63 -3.67 65 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 29.42 -3.34 65 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 28.27 -3.20 65 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 27.75 -2.99 67 0 1 0
29SEP27 85.00 C 0.00 0.00 0.00 26.74 -2.48 67 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 25.34 -2.68 66 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 24.36 -2.72 66 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 23.43 -3.00 66 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 22.60 -2.81 66 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 21.60 -2.90 66 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 20.91 -2.82 66 0 21 0
29SEP27 102.50 C 0.00 0.00 0.00 20.04 -2.73 66 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 19.55 -2.56 67 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 18.61 -2.68 66 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 18.02 -2.57 67 0 15 0
29SEP27 112.50 C 0.00 0.00 0.00 17.31 -2.47 67 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 16.78 -2.41 67 0 10 0
29SEP27 117.50 C 0.00 0.00 0.00 16.15 -2.35 67 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 15.54 -2.29 67 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 14.96 -2.23 67 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 14.28 -1.75 66 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 13.81 -1.74 66 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 13.36 -1.65 67 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 12.86 -1.66 67 0 1 0
TOTAL CALL 733 10,209 +546
16OCT26 75.00 P 0.00 0.00 0.00 0.01 - 140 0 0 -
16OCT26 76.00 P 0.00 0.00 0.00 0.01 - 131 0 0 -
16OCT26 77.00 P 0.00 0.00 0.00 0.01 - 122 0 0 -
16OCT26 78.00 P 0.00 0.00 0.00 0.01 - 113 0 0 -
16OCT26 79.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
16OCT26 80.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
16OCT26 81.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
16OCT26 82.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
16OCT26 83.00 P 0.00 0.00 0.00 0.03 - 81 0 0 -
16OCT26 84.00 P 0.00 0.00 0.00 0.05 - 78 0 0 -
16OCT26 85.00 P 0.20 0.20 0.20 0.11 +0.07 79 10 32 0
16OCT26 86.00 P 0.10 0.27 0.10 0.19 +0.12 78 13 14 0
16OCT26 87.00 P 0.11 0.40 0.11 0.34 +0.23 78 6 8 -2
16OCT26 88.00 P 0.18 0.68 0.18 0.56 +0.38 79 31 37 -4
16OCT26 89.00 P 0.75 0.75 0.75 0.87 +0.58 79 1 5 +1
16OCT26 90.00 P 0.00 0.00 0.00 1.28 +0.85 79 0 26 0
16OCT26 91.00 P 0.00 0.00 0.00 1.77 +1.14 78 0 4 0
16OCT26 92.00 P 0.00 0.00 0.00 2.38 +1.51 77 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 3.10 +1.92 78 0 4 0
16OCT26 94.00 P 0.00 0.00 0.00 3.90 +2.32 78 0 0 0
16OCT26 95.00 P 2.50 3.41 2.50 4.75 +2.73 77 2 4 -1
16OCT26 96.00 P 0.00 0.00 0.00 5.67 +2.96 78 0 5 0
16OCT26 97.00 P 0.00 0.00 0.00 6.61 +3.44 77 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 7.58 +3.73 77 0 3 0
16OCT26 99.00 P 0.00 0.00 0.00 8.56 +3.92 75 0 3 0
16OCT26 100.00 P 0.00 0.00 0.00 9.56 +4.01 82 0 8 0
16OCT26 101.00 P 0.00 0.00 0.00 10.55 +4.14 0 0 3 0
16OCT26 102.00 P 0.00 0.00 0.00 11.55 +4.24 0 0 6 0
16OCT26 103.00 P 0.00 0.00 0.00 12.55 +4.31 0 0 25 0
16OCT26 104.00 P 0.00 0.00 0.00 13.55 +4.36 0 0 1 -2
16OCT26 105.00 P 0.00 0.00 0.00 14.55 +4.40 0 0 3 -1
16OCT26 106.00 P 0.00 0.00 0.00 15.55 +4.09 0 0 17 -1
16OCT26 107.00 P 0.00 0.00 0.00 16.55 +4.43 0 0 15 -1
16OCT26 108.00 P 0.00 0.00 0.00 17.55 +4.44 0 0 2 0
16OCT26 109.00 P 0.00 0.00 0.00 18.55 +4.45 0 0 0 -1
16OCT26 110.00 P 0.00 0.00 0.00 19.55 +4.45 0 0 3 0
16OCT26 111.00 P 0.00 0.00 0.00 20.55 +4.45 0 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 21.55 +4.45 0 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 22.55 +4.45 0 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 23.55 +4.45 0 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 24.55 +4.45 0 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 25.55 +4.45 0 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 26.55 +4.45 0 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 27.55 +4.45 0 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 28.55 +4.45 0 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 29.55 +4.36 0 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 30.55 +4.45 0 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 31.55 +4.45 0 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 32.55 +4.45 0 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 33.55 +4.45 0 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 34.55 +4.36 0 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 35.55 +4.45 0 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 36.55 +4.45 0 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 37.55 +4.36 0 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 38.55 +4.45 0 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 39.55 +4.45 0 0 0 0
16OCT26 131.00 P 0.00 0.00 0.00 40.55 +4.45 0 0 0 0
23OCT26 75.00 P 0.14 0.14 0.14 0.04 - 59 15 15 -
23OCT26 76.00 P 0.00 0.00 0.00 0.06 - 59 0 0 -
23OCT26 77.00 P 0.00 0.00 0.00 0.09 - 58 0 0 -
23OCT26 78.00 P 0.00 0.00 0.00 0.12 - 57 0 0 -
23OCT26 79.00 P 0.00 0.00 0.00 0.17 - 57 0 0 -
23OCT26 80.00 P 0.00 0.00 0.00 0.25 - 58 0 0 -
23OCT26 81.00 P 0.00 0.00 0.00 0.35 - 58 0 0 -
23OCT26 82.00 P 0.00 0.00 0.00 0.47 - 58 0 0 -
23OCT26 83.00 P 0.00 0.00 0.00 0.61 - 58 0 0 -
23OCT26 84.00 P 0.00 0.00 0.00 0.81 - 58 0 0 -
23OCT26 85.00 P 0.75 1.00 0.75 1.04 +0.57 58 17 30 +3
23OCT26 86.00 P 1.37 1.37 1.37 1.31 +0.69 58 1 16 +1
23OCT26 87.00 P 0.00 0.00 0.00 1.64 +0.85 58 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 2.02 +1.03 59 0 6 0
23OCT26 89.00 P 0.00 0.00 0.00 2.43 +1.21 59 0 1 0
23OCT26 90.00 P 2.20 2.82 2.20 2.87 +1.39 58 21 40 +13
23OCT26 91.00 P 2.66 3.20 2.66 3.38 +1.60 58 3 15 +3
23OCT26 92.00 P 3.16 4.10 3.16 3.94 +1.82 58 13 62 0
23OCT26 93.00 P 3.03 3.03 3.03 4.55 +2.04 58 1 2 +1
23OCT26 94.00 P 0.00 0.00 0.00 5.17 +2.24 57 0 2 0
23OCT26 95.00 P 0.00 0.00 0.00 5.90 +2.47 57 0 28 0
23OCT26 96.00 P 0.00 0.00 0.00 6.66 +2.69 57 0 18 0
23OCT26 97.00 P 0.00 0.00 0.00 7.44 +2.90 57 0 45 0
23OCT26 98.00 P 0.00 0.00 0.00 8.26 +3.10 57 0 15 0
23OCT26 99.00 P 0.00 0.00 0.00 9.11 +3.23 57 0 30 0
23OCT26 100.00 P 0.00 0.00 0.00 9.98 +3.33 57 0 28 0
23OCT26 101.00 P 0.00 0.00 0.00 10.89 +3.49 57 0 0 0
23OCT26 102.00 P 0.00 0.00 0.00 11.80 +3.63 57 0 2 0
23OCT26 103.00 P 0.00 0.00 0.00 12.74 +3.75 57 0 3 0
23OCT26 104.00 P 0.00 0.00 0.00 13.68 +3.86 57 0 0 0
23OCT26 105.00 P 0.00 0.00 0.00 14.65 +3.96 58 0 5 0
23OCT26 106.00 P 0.00 0.00 0.00 15.62 +4.06 58 0 4 0
23OCT26 107.00 P 0.00 0.00 0.00 16.59 +4.12 57 0 0 0
23OCT26 108.00 P 0.00 0.00 0.00 17.58 +4.20 58 0 0 0
23OCT26 109.00 P 0.00 0.00 0.00 18.56 +4.24 56 0 0 0
23OCT26 110.00 P 0.00 0.00 0.00 19.56 +4.30 58 0 0 0
23OCT26 111.00 P 0.00 0.00 0.00 20.55 +4.32 0 0 0 0
23OCT26 112.00 P 0.00 0.00 0.00 21.55 +4.36 0 0 0 0
23OCT26 113.00 P 0.00 0.00 0.00 22.55 +4.39 0 0 0 0
23OCT26 114.00 P 0.00 0.00 0.00 23.55 +4.41 0 0 0 0
23OCT26 115.00 P 0.00 0.00 0.00 24.55 +4.42 0 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 25.55 +4.43 0 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 26.55 +4.44 0 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 27.55 +4.45 0 0 0 0
23OCT26 119.00 P 0.00 0.00 0.00 28.55 +4.45 0 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 29.55 +4.36 0 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 30.55 +4.45 0 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 31.55 +4.45 0 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 32.55 +4.45 0 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 33.55 +4.45 0 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 34.55 +4.36 0 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 35.55 +4.45 0 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 36.55 +4.45 0 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 37.55 +4.36 0 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 38.55 +4.45 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 31 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 51 0
29OCT26 67.50 P 0.10 0.10 0.10 0.03 +0.01 63 1 16 0
29OCT26 70.00 P 0.22 0.22 0.22 0.06 +0.02 62 1 53 0
29OCT26 72.50 P 0.36 0.36 0.36 0.13 +0.06 62 1 38 0
29OCT26 75.00 P 0.32 0.47 0.32 0.26 +0.12 62 7 48 -5
29OCT26 77.50 P 0.45 0.68 0.45 0.49 +0.22 62 7 60 -3
29OCT26 80.00 P 0.71 1.05 0.69 0.83 +0.34 62 38 180 +8
29OCT26 82.50 P 1.00 1.40 1.00 1.36 +0.55 62 172 271 +155
29OCT26 85.00 P 1.56 2.20 1.50 2.09 +0.81 62 66 244 +47
29OCT26 87.50 P 2.50 3.00 2.50 3.03 +1.13 63 7 167 +4
29OCT26 90.00 P 2.80 4.24 2.80 4.10 +1.37 62 31 202 +20
29OCT26 92.50 P 4.00 5.50 3.70 5.60 +1.98 63 40 181 +33
29OCT26 95.00 P 6.00 7.00 6.00 7.00 +2.25 61 2 183 -2
29OCT26 97.50 P 6.70 8.00 6.70 9.08 +2.88 65 2 40 -2
29OCT26 100.00 P 8.80 11.00 8.43 11.00 +3.12 65 11 92 -10
29OCT26 102.50 P 0.00 0.00 0.00 12.87 +3.21 61 0 62 0
29OCT26 105.00 P 12.80 15.20 12.80 15.53 +3.94 72 5 82 -2
29OCT26 107.50 P 0.00 0.00 0.00 17.38 +3.72 61 0 45 0
29OCT26 110.00 P 20.20 20.20 20.20 19.74 +3.93 61 2 90 -2
29OCT26 112.50 P 23.00 23.00 23.00 22.15 +4.16 61 2 42 0
29OCT26 115.00 P 0.00 0.00 0.00 24.72 +4.14 71 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 27.10 +4.02 66 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 29.62 +4.41 73 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 32.05 +4.40 0 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 34.55 +3.98 0 0 18 0
29OCT26 127.50 P 0.00 0.00 0.00 37.05 +4.44 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 39.55 +4.45 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 42.05 +4.45 0 0 0 0
27NOV26 62.50 P 0.50 0.50 0.50 0.34 +0.11 65 3 35 0
27NOV26 65.00 P 0.00 0.00 0.00 0.53 +0.17 65 0 38 0
27NOV26 67.50 P 0.00 0.00 0.00 0.79 +0.25 65 0 31 0
27NOV26 70.00 P 1.10 1.31 1.10 1.12 +0.33 65 9 73 +5
27NOV26 72.50 P 0.00 0.00 0.00 1.54 +0.44 66 0 77 0
27NOV26 75.00 P 2.18 2.18 2.18 2.08 +0.57 66 5 69 +5
27NOV26 77.50 P 2.80 2.81 2.80 2.74 +0.72 66 4 31 +2
27NOV26 80.00 P 3.03 3.48 3.03 3.42 +0.79 65 5 76 +3
27NOV26 82.50 P 3.40 4.35 3.40 4.27 +1.00 65 18 59 -6
27NOV26 85.00 P 4.50 5.00 4.41 5.26 +1.11 65 11 56 0
27NOV26 87.50 P 5.09 6.40 5.00 6.39 +1.48 65 10 39 0
27NOV26 90.00 P 6.60 7.77 6.60 7.66 +1.53 65 3 122 0
27NOV26 92.50 P 8.22 9.10 8.22 9.06 +1.92 65 5 140 +1
27NOV26 95.00 P 10.70 10.70 10.62 10.58 +2.12 65 17 132 -17
27NOV26 97.50 P 0.00 0.00 0.00 12.27 +2.29 66 0 68 0
27NOV26 100.00 P 13.30 13.30 13.30 14.01 +2.69 66 5 103 -5
27NOV26 102.50 P 0.00 0.00 0.00 15.79 +2.77 66 0 43 0
27NOV26 105.00 P 0.00 0.00 0.00 17.73 +2.67 66 0 60 0
27NOV26 107.50 P 0.00 0.00 0.00 19.99 +3.03 69 0 60 0
27NOV26 110.00 P 0.00 0.00 0.00 21.77 +2.86 66 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 23.49 +2.45 62 0 5 0
27NOV26 115.00 P 0.00 0.00 0.00 26.30 +3.13 70 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 28.43 +3.10 68 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 30.67 +3.13 69 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 32.95 +3.45 68 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 35.30 +3.72 69 0 3 0
27NOV26 127.50 P 0.00 0.00 0.00 37.69 +3.56 70 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 40.10 +3.59 71 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 42.44 +3.54 70 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.81 +0.20 65 0 54 0
30DEC26 62.50 P 1.19 1.41 1.19 1.12 +0.31 65 21 79 +21
30DEC26 65.00 P 1.80 1.80 1.80 1.46 +0.32 65 1 35 +1
30DEC26 67.50 P 0.00 0.00 0.00 1.94 +0.47 65 0 33 0
30DEC26 70.00 P 2.45 2.59 2.45 2.51 +0.57 65 3 66 +1
30DEC26 72.50 P 0.00 0.00 0.00 3.15 +0.66 65 0 60 0
30DEC26 75.00 P 3.69 3.69 3.69 3.83 +0.75 65 100 177 +84
30DEC26 77.50 P 4.40 4.40 4.40 4.60 +0.88 65 1 62 0
30DEC26 80.00 P 5.31 5.50 5.21 5.43 +0.96 64 26 61 +16
30DEC26 82.50 P 6.22 6.52 6.14 6.50 +1.18 64 78 113 +76
30DEC26 85.00 P 7.33 7.38 7.21 7.62 +1.35 65 105 279 +105
30DEC26 87.50 P 8.46 8.80 8.46 8.83 +1.51 64 11 108 +11
30DEC26 90.00 P 9.00 9.63 9.00 10.15 +1.68 65 4 252 0
30DEC26 92.50 P 0.00 0.00 0.00 11.56 +1.87 65 0 209 0
30DEC26 95.00 P 12.43 13.11 12.43 13.09 +2.02 65 41 280 -15
30DEC26 97.50 P 0.00 0.00 0.00 14.58 +2.07 64 0 372 0
30DEC26 100.00 P 0.00 0.00 0.00 16.27 +1.86 64 0 209 0
30DEC26 102.50 P 0.00 0.00 0.00 17.79 +1.83 63 0 148 0
30DEC26 105.00 P 0.00 0.00 0.00 19.74 +2.23 64 0 180 0
30DEC26 107.50 P 0.00 0.00 0.00 21.83 +2.32 66 0 442 0
30DEC26 110.00 P 0.00 0.00 0.00 23.52 +2.09 64 0 268 0
30DEC26 112.50 P 0.00 0.00 0.00 26.04 +2.72 68 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 28.11 +2.84 68 0 16 0
30DEC26 117.50 P 0.00 0.00 0.00 30.16 +3.05 68 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 31.77 +3.22 64 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 34.45 +2.89 68 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 36.73 +3.14 69 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 38.94 +4.05 69 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.77 +2.63 65 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 43.23 +2.82 66 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 45.40 +3.83 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 48.16 +3.54 70 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 50.51 +3.60 70 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 52.41 +3.92 63 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 55.24 +4.41 71 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 57.78 +4.57 73 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 60.12 +4.52 72 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 62.45 +4.46 71 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 64.65 +4.24 65 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 67.30 +4.46 71 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 69.75 +3.68 71 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 72.07 +3.47 65 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 74.55 +4.36 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 77.05 +3.62 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 79.55 +3.83 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 82.05 +3.90 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 4.37 - 65 0 0 -
28JAN27 75.00 P 0.00 0.00 0.00 5.18 - 65 0 0 -
28JAN27 77.50 P 0.00 0.00 0.00 6.07 - 65 0 0 -
28JAN27 80.00 P 6.72 7.15 6.72 7.05 - 65 5 5 -
28JAN27 82.50 P 7.20 7.20 7.20 8.13 +1.29 65 2 5 +2
28JAN27 85.00 P 8.11 8.90 8.11 9.29 +1.38 65 4 8 +4
28JAN27 87.50 P 0.00 0.00 0.00 10.54 +1.52 64 0 15 0
28JAN27 90.00 P 0.00 0.00 0.00 11.89 +1.67 65 0 38 0
28JAN27 92.50 P 0.00 0.00 0.00 13.32 +1.81 65 0 8 0
28JAN27 95.00 P 0.00 0.00 0.00 14.83 +1.95 65 0 5 0
28JAN27 97.50 P 0.00 0.00 0.00 15.99 +1.67 63 0 26 0
28JAN27 100.00 P 0.00 0.00 0.00 17.74 +1.86 63 0 35 0
28JAN27 102.50 P 0.00 0.00 0.00 19.45 +1.75 63 0 27 0
28JAN27 105.00 P 0.00 0.00 0.00 21.21 +1.81 63 0 15 0
28JAN27 107.50 P 0.00 0.00 0.00 23.07 +1.91 63 0 4 0
28JAN27 110.00 P 0.00 0.00 0.00 25.16 +2.15 65 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 27.07 +2.13 65 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 29.08 +2.85 65 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 31.08 +2.98 65 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 33.12 +3.01 65 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 35.25 +2.39 65 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 37.39 +2.56 65 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 39.53 +3.31 65 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 41.76 +2.65 65 0 2 0
28JAN27 132.50 P 0.00 0.00 0.00 44.34 +2.86 67 0 0 0
30MAR27 60.00 P 3.20 3.20 3.20 2.97 +0.43 66 15 49 +12
30MAR27 62.50 P 3.72 3.72 3.72 3.57 +0.46 66 1 20 -1
30MAR27 65.00 P 0.00 0.00 0.00 4.28 +0.56 66 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.06 +0.65 66 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 5.89 +0.70 66 0 3 0
30MAR27 72.50 P 6.50 6.50 6.50 6.75 +0.78 66 1 32 +1
30MAR27 75.00 P 7.70 7.75 7.70 7.60 +0.75 65 5 18 +5
30MAR27 77.50 P 0.00 0.00 0.00 8.66 +0.81 65 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 9.77 +1.19 65 0 71 0
30MAR27 82.50 P 0.00 0.00 0.00 10.95 +1.32 65 0 60 0
30MAR27 85.00 P 11.66 12.28 11.66 12.20 +1.40 65 2 59 +2
30MAR27 87.50 P 0.00 0.00 0.00 13.52 +1.51 65 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 14.90 +1.61 65 0 23 0
30MAR27 92.50 P 0.00 0.00 0.00 16.36 +1.72 65 0 17 0
30MAR27 95.00 P 0.00 0.00 0.00 17.85 +1.80 65 0 826 0
30MAR27 97.50 P 19.39 19.39 19.39 19.42 +1.90 65 15 31 +15
30MAR27 100.00 P 0.00 0.00 0.00 20.44 +1.72 62 0 34 0
30MAR27 102.50 P 0.00 0.00 0.00 22.48 +2.18 64 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 24.26 +1.66 64 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 26.24 +2.02 65 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 28.05 +2.06 65 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.78 +2.05 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.87 +2.57 65 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 33.67 +2.11 65 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 35.66 +2.04 65 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 37.72 +2.23 65 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 39.95 +2.37 66 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 42.03 +2.42 66 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 44.15 +2.60 66 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 46.15 +2.55 66 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 48.36 +3.32 66 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 50.44 +2.50 65 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 52.56 +2.44 65 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 54.98 +2.82 66 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 57.18 +3.54 66 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 59.43 +2.72 66 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 61.72 +2.99 66 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 64.01 +2.94 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 66.28 +3.73 66 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 68.56 +2.84 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 70.85 +2.88 65 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 73.17 +2.91 65 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 75.58 +3.87 66 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 77.89 +3.84 65 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 80.28 +3.12 65 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 82.69 +3.13 65 0 0 0
29JUN27 60.00 P 4.75 5.00 4.75 5.10 +0.59 66 2 18 +2
29JUN27 62.50 P 0.00 0.00 0.00 5.91 +0.64 66 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 6.74 +0.65 66 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 7.75 +0.84 67 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 8.61 +1.10 66 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 9.72 +1.31 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.53 +1.13 65 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 11.66 +1.16 65 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 12.87 +1.12 65 0 48 0
29JUN27 82.50 P 0.00 0.00 0.00 14.09 +1.16 65 0 34 0
29JUN27 85.00 P 0.00 0.00 0.00 15.54 +1.38 65 0 54 0
29JUN27 87.50 P 0.00 0.00 0.00 16.81 +1.36 65 0 30 0
29JUN27 90.00 P 0.00 0.00 0.00 18.35 +1.56 65 110 1,094 +110
29JUN27 92.50 P 0.00 0.00 0.00 19.73 +1.55 65 110 147 +82
29JUN27 95.00 P 0.00 0.00 0.00 21.31 +1.69 65 0 29 0
29JUN27 97.50 P 0.00 0.00 0.00 22.95 +1.84 65 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 24.56 +1.97 65 0 200 0
29JUN27 102.50 P 25.75 25.75 25.52 26.24 +2.04 65 30 171 -14
29JUN27 105.00 P 0.00 0.00 0.00 27.85 +1.99 65 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 29.63 +2.40 65 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 31.20 +2.32 64 0 21 0
29JUN27 112.50 P 0.00 0.00 0.00 33.15 +1.70 65 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.97 +1.78 65 0 51 0
29JUN27 117.50 P 0.00 0.00 0.00 36.98 +1.97 65 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 38.81 +2.04 65 0 2 0
29JUN27 122.50 P 0.00 0.00 0.00 40.70 +1.94 65 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 42.86 +2.00 65 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 44.89 +2.17 66 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 46.73 +2.07 65 0 16 0
29JUN27 132.50 P 0.00 0.00 0.00 48.99 +2.30 66 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 51.06 +2.43 66 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 53.15 +2.47 66 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 55.15 +2.24 65 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 7.88 +0.72 66 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 8.80 +0.73 66 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 9.79 +0.81 66 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.86 +0.91 66 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 11.93 +0.75 66 0 0 0
29SEP27 75.00 P 13.03 13.03 13.03 13.02 +0.99 65 1 2 0
29SEP27 77.50 P 0.00 0.00 0.00 14.13 +0.97 65 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 15.38 +1.16 65 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 16.70 +1.06 65 0 0 0
29SEP27 85.00 P 17.85 17.85 17.85 18.29 +1.58 65 15 19 +14
29SEP27 87.50 P 0.00 0.00 0.00 19.58 +1.50 65 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 20.93 +1.62 65 0 16 0
29SEP27 92.50 P 0.00 0.00 0.00 22.45 +1.39 65 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.16 +1.80 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.64 +1.73 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 27.30 +1.80 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 29.06 +1.94 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 30.53 +1.75 64 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 32.54 +2.16 65 0 15 0
29SEP27 110.00 P 0.00 0.00 0.00 34.34 +2.22 65 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 36.19 +2.55 65 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 37.98 +2.50 65 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.55 +1.73 65 0 76 0
29SEP27 120.00 P 0.00 0.00 0.00 41.50 +1.76 65 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.44 +1.80 65 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 45.39 +2.26 65 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 47.37 +1.94 65 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 49.48 +2.13 65 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 51.78 +2.26 66 0 0 0
TOTAL PUT 1,333 11,995 +772
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$ 2.960
29OCT26 2.10 C 0.00 0.00 0.00 0.86 +0.08 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.76 +0.08 0 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.67 +0.08 0 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.57 +0.08 0 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.47 +0.08 0 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.38 +0.08 0 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.28 +0.06 0 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.20 +0.06 26 0 0 0
29OCT26 2.87 C 0.10 0.10 0.10 0.13 +0.05 32 2 32 0
29OCT26 2.96 C 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.04 +0.01 33 0 178 0
29OCT26 3.16 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.01 0.00 36 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.01 0.00 51 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.01 0.00 58 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.01 0.00 65 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.01 0.00 71 0 34 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 94 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 99 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.51 +0.08 47 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.43 +0.07 44 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.35 +0.07 43 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.28 +0.06 40 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.21 +0.04 38 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.16 +0.03 38 0 5 0
27NOV26 3.06 C 0.00 0.00 0.00 0.12 +0.03 39 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.06 +0.01 38 0 271 0
27NOV26 3.35 C 0.00 0.00 0.00 0.05 +0.01 41 0 498 0
27NOV26 3.44 C 0.00 0.00 0.00 0.03 0.00 39 0 626 0
27NOV26 3.54 C 0.00 0.00 0.00 0.02 0.00 39 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.01 0.00 36 0 410 0
27NOV26 3.73 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.87 +0.08 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.78 +0.08 35 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.71 +0.09 44 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.62 +0.08 43 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.54 +0.08 43 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.46 +0.07 40 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.38 +0.06 38 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.31 +0.03 36 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.26 +0.04 37 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.22 +0.04 39 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.18 +0.04 39 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.14 +0.03 39 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.12 +0.03 40 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.09 +0.02 39 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.07 +0.02 39 0 3,374 0
30DEC26 3.54 C 0.00 0.00 0.00 0.06 +0.02 41 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.04 +0.01 39 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.03 +0.01 39 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.02 +0.01 38 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.01 0.00 35 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.01 0.00 37 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.01 0.00 40 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.01 0.00 42 0 27 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.01 0.00 48 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.01 0.00 52 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 0.00 54 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 58 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 62 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 70 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 77 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 80 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 83 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 89 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 94 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 99 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 105 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 111 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 0.92 +0.08 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.84 +0.08 41 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.76 +0.07 39 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.68 +0.07 39 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.60 +0.06 38 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.53 +0.05 36 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.47 +0.05 37 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.42 +0.06 38 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.37 +0.06 38 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.32 +0.04 37 0 8 0
30MAR27 3.06 C 0.00 0.00 0.00 0.28 +0.04 38 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.24 +0.04 38 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.21 +0.04 38 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.18 +0.03 38 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.16 +0.03 38 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.13 +0.02 38 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.11 +0.02 37 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.10 +0.02 39 0 227 0
30MAR27 3.82 C 0.00 0.00 0.00 0.08 +0.01 38 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.07 +0.01 38 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.06 +0.01 38 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.05 +0.01 38 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.04 +0.01 38 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 +0.01 37 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 +0.01 35 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.01 0.00 32 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.01 0.00 33 0 116 0
30MAR27 4.68 C 0.00 0.00 0.00 0.01 0.00 34 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.01 0.00 36 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.01 0.00 39 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.01 0.00 47 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 61 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 0.98 +0.08 43 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.90 +0.08 42 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.83 +0.07 41 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.75 +0.06 40 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.70 +0.08 42 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.61 +0.04 38 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.56 +0.05 39 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.50 +0.05 38 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.46 +0.05 39 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.43 +0.06 40 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.37 +0.03 38 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.34 +0.04 39 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.31 +0.04 40 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.28 +0.04 40 0 0 0
29JUN27 3.44 C 0.24 0.24 0.24 0.25 +0.04 40 6 36 +6
29JUN27 3.54 C 0.00 0.00 0.00 0.23 +0.04 40 0 18 0
29JUN27 3.63 C 0.00 0.00 0.00 0.20 +0.03 39 0 38 0
29JUN27 3.73 C 0.00 0.00 0.00 0.18 +0.03 40 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.16 +0.03 39 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.14 +0.02 39 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.13 +0.03 40 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.12 +0.03 40 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.10 +0.02 39 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 +0.02 40 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.07 +0.02 39 0 66 0
TOTAL CALL 8 42,730 +6
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.02 -0.02 37 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.05 -0.03 39 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.08 -0.05 35 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.14 -0.06 35 0 50 0
29OCT26 3.16 P 0.31 0.31 0.31 0.22 -0.08 37 350 0 -350
29OCT26 3.25 P 0.00 0.00 0.00 0.30 -0.09 38 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.40 -0.09 47 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.49 -0.08 54 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.59 -0.08 62 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.68 -0.08 68 0 0 0
29OCT26 3.73 P 0.00 0.00 0.00 0.79 -0.07 87 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.88 -0.07 93 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.98 -0.07 100 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 1.08 -0.07 107 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.16 -0.08 99 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.26 -0.08 105 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.36 -0.07 124 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.46 -0.07 129 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.02 -0.01 41 0 111 0
27NOV26 2.58 P 0.00 0.00 0.00 0.03 -0.02 40 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.05 -0.03 39 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
27NOV26 2.87 P 0.13 0.13 0.13 0.11 -0.04 38 150 198 +150
27NOV26 2.96 P 0.00 0.00 0.00 0.15 -0.05 38 0 101 0
27NOV26 3.06 P 0.00 0.00 0.00 0.21 -0.05 39 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.27 -0.08 37 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.35 -0.07 41 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.43 -0.08 41 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.51 -0.09 43 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.61 -0.08 48 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.69 -0.09 48 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.79 -0.09 52 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.88 -0.08 56 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.98 -0.08 60 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.08 -0.08 64 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.17 -0.08 67 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.27 -0.08 71 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.36 -0.08 74 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.46 -0.08 77 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.02 -0.01 42 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.04 -0.02 39 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.06 -0.02 39 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.09 -0.02 40 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.12 -0.03 39 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.15 -0.04 37 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.20 -0.05 38 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.25 -0.07 37 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.33 -0.06 40 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.39 -0.07 40 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.47 -0.07 41 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.55 -0.07 43 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.63 -0.08 43 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.71 -0.08 44 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.81 -0.07 48 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.88 -0.09 44 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 0.98 -0.09 47 0 33 0
30DEC26 4.02 P 0.00 0.00 0.00 1.09 -0.07 54 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.17 -0.08 53 0 2 0
30DEC26 4.21 P 0.00 0.00 0.00 1.27 -0.08 56 0 141 0
30DEC26 4.30 P 0.00 0.00 0.00 1.36 -0.08 58 0 148 0
30DEC26 4.40 P 0.00 0.00 0.00 1.46 -0.08 61 0 144 0
30DEC26 4.49 P 0.00 0.00 0.00 1.54 -0.09 58 0 165 0
30DEC26 4.59 P 0.00 0.00 0.00 1.64 -0.09 60 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.73 -0.08 62 0 290 0
30DEC26 4.78 P 1.85 1.85 1.85 1.83 -0.08 64 17 82 0
30DEC26 5.02 P 0.00 0.00 0.00 2.07 -0.08 69 0 0 0
30DEC26 5.26 P 2.34 2.34 2.34 2.31 -0.08 74 145 1,800 -145
30DEC26 5.50 P 0.00 0.00 0.00 2.55 -0.09 79 0 0 0
30DEC26 5.74 P 0.00 0.00 0.00 2.79 -0.08 83 0 0 0
30DEC26 5.98 P 0.00 0.00 0.00 3.03 -0.08 87 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.27 -0.08 98 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.50 -0.08 95 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.74 -0.09 99 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 3.98 -0.08 102 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.22 -0.09 106 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.46 -0.08 109 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.70 -0.08 112 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.95 -0.08 123 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.18 -0.09 118 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.43 -0.08 129 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.64 -0.10 0 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.88 -0.10 0 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.12 -0.10 0 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.36 -0.10 0 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.60 -0.10 0 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.03 -0.01 40 0 31 0
30MAR27 2.20 P 0.00 0.00 0.00 0.04 -0.01 39 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.06 -0.01 40 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.08 -0.01 40 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.11 -0.01 40 0 95 0
30MAR27 2.58 P 0.00 0.00 0.00 0.13 -0.02 39 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.17 -0.02 40 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.21 -0.02 40 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.25 -0.03 39 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.30 -0.03 40 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.35 -0.04 39 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.41 -0.05 39 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.48 -0.05 40 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.54 -0.06 39 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.61 -0.06 40 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.69 -0.07 40 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.77 -0.06 42 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.86 -0.06 43 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.93 -0.07 42 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 1.03 -0.06 45 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.10 -0.07 42 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.20 -0.07 46 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.29 -0.07 46 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.38 -0.07 48 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.47 -0.07 48 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.55 -0.08 46 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.65 -0.08 48 0 120 0
30MAR27 4.68 P 0.00 0.00 0.00 1.74 -0.08 50 0 1,008 0
30MAR27 4.78 P 0.00 0.00 0.00 1.84 -0.08 52 0 3,005 0
30MAR27 5.02 P 0.00 0.00 0.00 2.08 -0.08 56 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.32 -0.08 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.56 -0.08 63 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.80 -0.07 66 0 11 0
30MAR27 5.98 P 0.00 0.00 0.00 3.04 -0.08 69 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.27 -0.08 72 0 0 0
30MAR27 6.45 P 0.00 0.00 0.00 3.51 -0.08 75 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.75 -0.08 78 0 0 0
30MAR27 6.93 P 0.00 0.00 0.00 3.99 -0.08 80 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.23 -0.08 83 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.47 -0.08 86 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.06 -0.01 40 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.10 -0.01 40 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.13 -0.01 40 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.16 -0.02 40 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.19 -0.02 40 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.23 -0.02 40 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.27 -0.02 40 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.32 -0.03 40 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.37 -0.02 40 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.42 -0.04 39 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.49 -0.04 41 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.55 -0.04 41 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.61 -0.05 40 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.68 -0.05 41 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.75 -0.06 41 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.83 -0.05 42 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.90 -0.07 41 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.98 -0.06 42 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.06 -0.07 42 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.14 -0.07 41 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.22 -0.07 42 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.32 -0.06 44 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.40 -0.05 44 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.49 -0.07 44 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.58 -0.06 46 0 0 0
TOTAL PUT 662 62,910 -345
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$ 106.400
16OCT26 84.00 C 0.00 0.00 0.00 22.79 -3.72 292 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 21.77 -3.75 277 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 20.77 -3.75 265 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 19.47 -4.05 184 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 18.77 -3.75 242 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 17.58 -3.94 197 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 16.56 -3.96 182 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 15.77 -3.75 208 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 14.77 -3.75 196 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 13.81 -3.71 190 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 12.60 -3.92 150 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 11.41 -4.11 72 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 10.72 -3.80 145 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 9.69 -3.83 130 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 8.63 -3.89 112 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 7.63 -3.89 101 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 6.61 -3.91 88 0 3 0
16OCT26 101.00 C 0.00 0.00 0.00 5.59 -3.93 75 0 30 0
16OCT26 102.00 C 0.00 0.00 0.00 4.59 -3.94 64 0 0 0
16OCT26 103.00 C 3.49 3.49 3.49 3.64 -3.90 58 30 30 +27
16OCT26 104.00 C 4.00 4.00 2.23 2.75 -3.86 53 31 106 0
16OCT26 105.00 C 4.00 4.00 1.26 1.97 -3.66 51 151 783 -4
16OCT26 106.00 C 1.40 1.56 0.81 1.33 -3.28 50 332 409 +57
16OCT26 107.00 C 1.60 1.85 0.56 0.83 -2.91 49 805 1,149 +44
16OCT26 108.00 C 1.40 1.40 0.32 0.48 -2.50 48 1,188 684 +111
16OCT26 109.00 C 1.20 1.40 0.13 0.26 -2.04 49 559 2,490 +15
16OCT26 110.00 C 0.75 0.80 0.08 0.13 -1.59 49 896 2,022 +246
16OCT26 111.00 C 0.58 0.58 0.06 0.06 -1.18 49 345 1,337 -194
16OCT26 112.00 C 0.49 0.49 0.02 0.03 -0.83 50 699 1,044 +79
16OCT26 113.00 C 0.13 0.13 0.04 0.01 -0.56 49 15 529 -8
16OCT26 114.00 C 0.18 0.18 0.02 0.01 -0.36 55 64 284 -23
16OCT26 115.00 C 0.12 0.12 0.02 0.01 -0.23 62 88 829 -10
16OCT26 116.00 C 0.06 0.06 0.02 0.01 -0.13 68 16 462 -14
16OCT26 117.00 C 0.04 0.04 0.02 0.01 -0.07 73 14 228 -14
16OCT26 118.00 C 0.02 0.02 0.01 0.01 -0.04 79 8 596 -2
16OCT26 119.00 C 0.05 0.05 0.05 0.01 -0.02 85 16 232 0
16OCT26 120.00 C 0.00 0.00 0.00 0.01 -0.01 90 0 990 0
16OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 96 0 4 0
16OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 101 0 20 0
16OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
16OCT26 124.00 C 0.03 0.03 0.03 0.01 0.00 112 2 51 0
16OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 117 0 75 0
16OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
16OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
16OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 132 0 41 0
16OCT26 129.00 C 0.00 0.00 0.00 0.01 - 137 0 0 -
16OCT26 130.00 C 0.00 0.00 0.00 0.01 - 142 0 0 -
23OCT26 87.00 C 0.00 0.00 0.00 19.47 -4.10 50 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 18.77 -3.80 82 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 17.58 -3.99 65 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 16.56 -4.01 59 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 15.77 -3.80 70 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 14.77 -3.81 66 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 13.81 -3.77 64 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 12.60 -3.98 49 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 11.51 -4.08 37 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 10.72 -3.87 48 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 9.69 -3.92 43 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 8.65 -3.98 38 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 7.87 -3.79 42 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 7.04 -3.66 43 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 6.19 -3.57 42 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 5.38 -3.46 41 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 4.61 -3.11 40 0 0 0
23OCT26 104.00 C 3.22 4.14 3.22 3.91 -3.00 39 31 32 +31
23OCT26 105.00 C 3.33 3.33 2.77 3.27 -2.81 39 32 1,015 +14
23OCT26 106.00 C 2.38 2.67 2.30 2.70 -2.88 39 72 76 +46
23OCT26 107.00 C 3.32 3.32 1.96 2.20 -2.53 38 476 1,497 -6
23OCT26 108.00 C 2.25 2.25 1.43 1.77 -2.20 38 235 228 +198
23OCT26 109.00 C 2.13 2.13 1.16 1.40 -1.98 38 34 123 +10
23OCT26 110.00 C 1.80 1.86 1.00 1.09 -1.75 38 72 185 +48
23OCT26 111.00 C 1.48 1.48 0.75 0.84 -1.52 38 191 234 +108
23OCT26 112.00 C 1.50 1.50 0.63 0.63 -1.31 38 13 226 -3
23OCT26 113.00 C 0.72 0.72 0.49 0.47 -1.11 38 30 301 +13
23OCT26 114.00 C 0.80 0.90 0.36 0.35 -0.92 38 640 291 +170
23OCT26 115.00 C 0.60 0.72 0.29 0.25 -0.75 38 153 395 +76
23OCT26 116.00 C 0.35 0.35 0.22 0.18 -0.62 38 36 129 -13
23OCT26 117.00 C 0.20 0.20 0.19 0.13 -0.51 38 15 160 -15
23OCT26 118.00 C 0.23 0.23 0.15 0.09 -0.40 38 25 133 -15
23OCT26 119.00 C 0.00 0.00 0.00 0.06 -0.31 38 0 102 0
23OCT26 120.00 C 0.10 0.10 0.10 0.04 -0.24 38 100 322 +100
23OCT26 121.00 C 0.00 0.00 0.00 0.03 -0.17 38 0 51 0
23OCT26 122.00 C 0.00 0.00 0.00 0.02 -0.13 38 0 119 0
23OCT26 123.00 C 0.09 0.09 0.09 0.01 -0.10 37 10 35 -3
23OCT26 124.00 C 0.00 0.00 0.00 0.01 -0.07 39 0 5 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 -0.05 41 0 20 0
23OCT26 126.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 87 0
23OCT26 127.00 C 0.07 0.07 0.07 0.01 -0.02 45 2 21 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 12 0
23OCT26 129.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
23OCT26 130.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 65.61 -2.95 315 0 1,900 0
29OCT26 43.00 C 0.00 0.00 0.00 63.45 -4.11 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 62.45 -4.11 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 61.46 -4.10 139 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 60.46 -4.10 132 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 59.46 -4.10 123 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 58.46 -4.10 109 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 57.46 -4.11 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 56.46 -4.11 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 53.97 -4.10 117 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 51.47 -4.10 101 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 48.97 -4.11 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 46.47 -4.11 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 43.98 -4.10 84 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 41.48 -4.11 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 38.98 -4.11 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 36.49 -4.10 69 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 33.99 -4.11 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 31.58 -4.02 84 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 29.00 -4.10 54 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 26.50 -4.11 42 0 5 0
29OCT26 82.50 C 0.00 0.00 0.00 24.00 -4.01 0 0 205 0
29OCT26 85.00 C 0.00 0.00 0.00 21.77 -3.84 69 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.02 -3.98 38 0 30 0
29OCT26 90.00 C 16.97 16.97 16.97 16.97 -3.66 62 18 442 -18
29OCT26 92.50 C 0.00 0.00 0.00 14.53 -4.01 56 0 427 0
29OCT26 95.00 C 13.73 13.73 13.73 11.74 -3.95 38 1 675 -1
29OCT26 97.50 C 0.00 0.00 0.00 9.78 -3.51 45 0 308 0
29OCT26 100.00 C 7.20 7.20 7.20 7.64 -3.33 42 30 5,244 +29
29OCT26 102.50 C 5.58 5.58 5.37 5.75 -2.99 41 10 2,467 0
29OCT26 105.00 C 4.68 4.68 3.41 4.16 -2.50 40 2,420 8,413 +1,036
29OCT26 107.50 C 3.76 3.76 2.43 2.87 -2.08 39 1,074 6,417 +864
29OCT26 110.00 C 2.79 2.79 1.50 1.90 -1.66 39 1,575 16,637 +578
29OCT26 112.50 C 1.82 1.82 1.00 1.20 -1.26 39 2,251 13,491 -5
29OCT26 115.00 C 1.23 1.23 0.61 0.72 -0.94 39 1,228 14,170 +355
29OCT26 117.50 C 0.81 0.81 0.44 0.41 -0.68 39 730 6,594 -208
29OCT26 120.00 C 0.50 0.50 0.26 0.23 -0.43 39 599 15,626 -52
29OCT26 122.50 C 0.33 0.33 0.20 0.12 -0.26 39 154 16,633 +31
29OCT26 125.00 C 0.20 0.20 0.13 0.06 -0.15 39 145 21,469 -41
29OCT26 127.50 C 0.14 0.14 0.12 0.03 -0.08 39 141 4,244 +40
29OCT26 130.00 C 0.12 0.12 0.09 0.02 -0.04 40 59 10,520 -20
29OCT26 132.50 C 0.08 0.09 0.07 0.01 -0.02 41 72 4,489 -72
29OCT26 135.00 C 0.07 0.08 0.05 0.01 -0.01 44 23 12,810 -17
29OCT26 137.50 C 0.07 0.07 0.03 0.01 0.00 47 328 3,003 +313
29OCT26 140.00 C 0.04 0.04 0.04 0.01 0.00 50 1 8,481 -1
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2,759 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4,582 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2,068 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 11,080 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 64 0 908 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,269 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 990 0
29OCT26 160.00 C 0.02 0.02 0.02 0.01 0.00 71 1 4,224 -1
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 74 0 5,320 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3,725 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 78 0 445 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 81 0 227 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 83 0 204 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,418 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 87 0 92 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 89 0 349 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 92 0 43 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 94 0 123 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 96 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 98 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 102 0 61 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 105 0 311 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 109 0 434 0
27NOV26 42.00 C 0.00 0.00 0.00 65.61 -3.05 176 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 63.56 -4.01 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 62.57 -4.01 78 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 61.51 -4.07 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 60.58 -4.01 78 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 59.54 -4.05 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 58.50 -4.10 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 57.49 -4.11 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 56.55 -4.06 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 54.10 -4.02 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 51.61 -4.03 53 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 48.97 -4.18 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 46.63 -4.03 50 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 44.14 -4.02 47 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 41.65 -3.94 45 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 39.16 -4.01 42 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 36.65 -4.03 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 34.11 -4.10 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 32.08 -3.67 62 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 29.00 -4.30 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 26.51 -4.35 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 24.50 -3.94 45 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 21.80 -4.25 32 0 94 0
27NOV26 87.50 C 0.00 0.00 0.00 19.45 -4.21 34 0 0 0
27NOV26 90.00 C 17.90 17.90 17.90 18.03 -3.35 48 1 3 +1
27NOV26 92.50 C 0.00 0.00 0.00 15.89 -3.16 47 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 13.84 -3.12 45 0 96 0
27NOV26 97.50 C 0.00 0.00 0.00 11.93 -2.97 44 0 428 0
27NOV26 100.00 C 10.62 10.62 9.65 10.18 -2.57 44 217 1,844 +216
27NOV26 102.50 C 8.36 8.73 8.34 8.60 -2.38 43 17 899 +17
27NOV26 105.00 C 7.60 7.60 6.75 7.18 -2.45 43 126 3,312 +123
27NOV26 107.50 C 6.63 6.63 5.52 5.93 -1.97 42 26 6,516 +1
27NOV26 110.00 C 5.67 5.77 4.40 4.85 -1.76 42 235 16,532 +43
27NOV26 112.50 C 4.75 4.75 3.78 3.92 -1.55 42 155 4,731 -49
27NOV26 115.00 C 3.54 3.70 2.95 3.14 -1.38 42 67 11,893 +13
27NOV26 117.50 C 2.87 3.00 2.37 2.49 -1.20 42 127 2,443 +2
27NOV26 120.00 C 2.52 2.53 1.90 1.96 -1.09 42 8,554 26,704 +5,671
27NOV26 122.50 C 1.99 2.03 1.63 1.52 -0.92 42 48 11,274 -4
27NOV26 125.00 C 1.76 1.76 1.36 1.17 -0.76 42 139 21,565 +19
27NOV26 127.50 C 1.26 1.30 0.99 0.89 -0.62 42 86 5,699 +9
27NOV26 130.00 C 0.99 0.99 0.82 0.68 -0.49 42 151 7,630 +25
27NOV26 132.50 C 0.80 0.80 0.70 0.51 -0.39 42 130 4,112 -10
27NOV26 135.00 C 0.63 0.64 0.58 0.38 -0.31 42 64 9,185 +41
27NOV26 137.50 C 0.56 0.56 0.56 0.28 -0.24 42 1 3,390 0
27NOV26 140.00 C 0.40 0.40 0.40 0.20 -0.19 41 100 4,977 0
27NOV26 142.50 C 0.00 0.00 0.00 0.15 -0.14 41 0 2,608 0
27NOV26 145.00 C 0.35 0.35 0.35 0.11 -0.10 42 6 3,598 -6
27NOV26 147.50 C 0.28 0.28 0.28 0.08 -0.08 42 2 4,572 -2
27NOV26 150.00 C 0.25 0.25 0.23 0.06 -0.06 42 37 4,049 +27
27NOV26 152.50 C 0.00 0.00 0.00 0.04 -0.05 41 0 1,137 0
27NOV26 155.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 3,909 0
27NOV26 157.50 C 0.00 0.00 0.00 0.02 -0.03 41 0 743 0
27NOV26 160.00 C 0.15 0.15 0.15 0.01 -0.03 40 5 7,090 0
27NOV26 162.50 C 0.10 0.10 0.10 0.01 -0.02 42 100 1,531 +47
27NOV26 165.00 C 0.12 0.12 0.12 0.01 -0.01 43 10 3,660 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 582 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 349 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 219 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 48 0 363 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 275 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 494 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 52 0 342 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 53 0 423 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 54 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 55 0 329 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 56 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 57 0 78 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 59 0 94 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 60 0 156 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 62 0 207 0
30DEC26 42.00 C 0.00 0.00 0.00 65.61 -3.07 129 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 63.72 -3.94 76 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 62.64 -4.01 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 61.76 -3.90 77 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 60.71 -3.96 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 59.55 -4.13 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 58.50 -4.18 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 57.64 -4.16 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 56.61 -4.07 0 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 54.15 -4.08 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 51.73 -4.01 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.13 -4.21 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.77 -3.98 0 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 44.22 -4.10 0 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 41.89 -3.97 46 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 39.53 -3.84 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.07 -3.91 48 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 34.58 -3.93 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.08 -4.06 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.70 -3.99 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.80 -3.72 48 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 25.21 -3.89 42 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 22.82 -3.89 40 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 21.32 -3.13 46 0 847 0
30DEC26 90.00 C 0.00 0.00 0.00 19.21 -3.21 45 0 1,767 0
30DEC26 92.50 C 0.00 0.00 0.00 17.05 -3.69 42 0 918 0
30DEC26 95.00 C 15.00 15.00 15.00 15.32 -2.84 43 5 4,806 0
30DEC26 97.50 C 0.00 0.00 0.00 13.56 -2.72 42 0 3,033 0
30DEC26 100.00 C 12.10 12.10 11.67 11.93 -3.02 42 4 3,784 +4
30DEC26 102.50 C 11.10 11.10 9.93 10.36 -2.51 41 109 1,920 -30
30DEC26 105.00 C 10.20 10.20 8.55 9.01 -2.17 41 67 7,015 0
30DEC26 107.50 C 8.15 8.20 7.15 7.81 -2.00 41 182 3,478 +25
30DEC26 110.00 C 7.42 7.43 6.16 6.74 -1.80 41 71 4,628 +31
30DEC26 112.50 C 6.15 6.15 5.52 5.76 -1.65 41 22 4,992 -5
30DEC26 115.00 C 5.62 5.62 4.60 4.90 -1.56 41 439 9,126 -47
30DEC26 117.50 C 4.85 4.85 4.03 4.14 -1.46 40 6 10,863 +2
30DEC26 120.00 C 4.02 4.08 3.43 3.48 -1.30 40 269 26,791 +65
30DEC26 122.50 C 3.29 3.40 3.02 2.92 -1.20 40 116 5,801 -63
30DEC26 125.00 C 3.00 3.00 2.60 2.43 -1.09 40 821 9,295 +14
30DEC26 127.50 C 2.60 2.60 2.11 2.01 -0.95 40 262 9,714 -171
30DEC26 130.00 C 2.20 2.20 1.83 1.66 -0.82 40 80 19,561 +7
30DEC26 132.50 C 1.94 1.96 1.65 1.37 -0.70 40 44 6,838 +30
30DEC26 135.00 C 1.61 1.61 1.32 1.12 -0.60 40 51 18,011 +49
30DEC26 137.50 C 1.52 1.52 1.23 0.91 -0.52 40 6 4,544 0
30DEC26 140.00 C 1.21 1.21 1.04 0.74 -0.44 40 31 19,997 +24
30DEC26 142.50 C 0.00 0.00 0.00 0.60 -0.37 40 0 2,073 0
30DEC26 145.00 C 1.00 1.00 0.82 0.48 -0.31 40 2 15,635 +1
30DEC26 147.50 C 0.00 0.00 0.00 0.39 -0.26 40 0 5,292 0
30DEC26 150.00 C 0.68 0.68 0.60 0.31 -0.22 40 9 11,201 +1
30DEC26 152.50 C 0.00 0.00 0.00 0.25 -0.18 40 0 1,572 0
30DEC26 155.00 C 0.51 0.51 0.51 0.20 -0.14 40 2 3,194 0
30DEC26 157.50 C 0.40 0.40 0.40 0.16 -0.12 40 1 963 0
30DEC26 160.00 C 0.00 0.00 0.00 0.13 -0.09 40 0 5,804 0
30DEC26 162.50 C 0.00 0.00 0.00 0.10 -0.08 40 0 1,854 0
30DEC26 165.00 C 0.33 0.33 0.31 0.08 -0.06 40 7 10,826 -7
30DEC26 167.50 C 0.00 0.00 0.00 0.07 -0.05 41 0 3,396 0
30DEC26 170.00 C 0.00 0.00 0.00 0.05 -0.04 40 0 21,174 0
30DEC26 172.50 C 0.00 0.00 0.00 0.04 -0.04 40 0 1,691 0
30DEC26 175.00 C 0.21 0.21 0.21 0.03 -0.03 40 1 825 0
30DEC26 177.50 C 0.00 0.00 0.00 0.02 -0.03 39 0 10,771 0
30DEC26 180.00 C 0.18 0.18 0.18 0.01 -0.03 38 2 13,370 -2
30DEC26 182.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 1,146 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 584 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 40 0 241 0
30DEC26 190.00 C 0.14 0.14 0.14 0.01 0.00 41 8 969 +2
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 42 0 322 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,593 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 45 0 989 0
30DEC26 205.00 C 0.09 0.09 0.09 0.01 0.00 46 2 1,860 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 48 0 396 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 49 0 495 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 51 0 322 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 53 0 497 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 55 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 56 0 281 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 59 0 378 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 60 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 61 0 189 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 62 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 63 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 64 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 66 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 67 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 69 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,788 0
28JAN27 42.00 C 0.00 0.00 0.00 65.61 -3.20 107 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 63.72 -4.16 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 62.64 -4.19 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 61.76 -4.14 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 60.71 -4.20 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 59.55 -4.30 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 58.55 -4.37 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 57.64 -4.22 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 56.61 -4.26 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 54.15 -4.23 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 51.73 -4.24 0 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 49.13 -4.38 0 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 46.77 -4.30 0 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 44.29 -4.28 0 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 41.90 -4.31 0 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 39.53 -4.27 28 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 37.15 -4.25 37 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 34.79 -4.22 39 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 32.43 -4.20 39 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 30.15 -4.13 39 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 27.90 -4.06 39 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 25.76 -3.93 40 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 23.67 -3.74 40 0 1 0
28JAN27 87.50 C 0.00 0.00 0.00 21.65 -3.66 40 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 19.68 -3.55 40 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 17.74 -3.48 39 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 16.48 -2.76 42 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 14.80 -2.66 41 0 71 0
28JAN27 100.00 C 0.00 0.00 0.00 13.23 -2.55 41 0 30 0
28JAN27 102.50 C 12.19 12.19 12.19 11.74 -2.47 41 60 200 +30
28JAN27 105.00 C 10.94 10.94 10.47 10.43 -2.07 40 31 923 +31
28JAN27 107.50 C 9.69 9.78 8.78 9.23 -2.03 40 113 2,320 +93
28JAN27 110.00 C 8.45 8.90 7.96 8.13 -1.90 40 373 4,765 +143
28JAN27 112.50 C 7.73 7.73 7.08 7.12 -1.80 40 25 365 +20
28JAN27 115.00 C 6.13 6.13 6.05 6.22 -1.69 40 50 2,201 +50
28JAN27 117.50 C 5.33 5.50 5.33 5.41 -1.61 40 50 663 +45
28JAN27 120.00 C 5.23 5.46 4.72 4.70 -1.52 40 402 1,055 +309
28JAN27 122.50 C 4.58 4.75 4.16 4.06 -1.43 40 147 3,409 +137
28JAN27 125.00 C 4.07 4.07 3.64 3.50 -1.34 40 89 542 +64
28JAN27 127.50 C 3.59 3.73 3.23 3.01 -1.20 40 128 543 +128
28JAN27 130.00 C 3.18 3.18 2.86 2.58 -1.07 40 85 551 +55
28JAN27 132.50 C 3.05 3.05 3.05 2.20 -0.96 40 1 865 0
28JAN27 135.00 C 0.00 0.00 0.00 1.88 -0.84 40 0 701 0
28JAN27 137.50 C 2.04 2.04 2.04 1.59 -0.76 39 14 763 +14
28JAN27 140.00 C 0.00 0.00 0.00 1.35 -0.66 39 0 1,141 0
28JAN27 142.50 C 1.66 1.66 1.66 1.14 -0.58 39 3 203 0
28JAN27 145.00 C 1.40 1.40 1.40 0.96 -0.51 39 45 316 0
28JAN27 147.50 C 0.00 0.00 0.00 0.81 -0.45 39 0 439 0
28JAN27 150.00 C 0.00 0.00 0.00 0.68 -0.39 39 0 194 0
28JAN27 152.50 C 1.14 1.14 1.14 0.57 -0.34 39 10 72 0
28JAN27 155.00 C 0.00 0.00 0.00 0.48 -0.29 39 0 43 0
28JAN27 157.50 C 0.00 0.00 0.00 0.40 -0.25 39 0 0 0
28JAN27 160.00 C 0.81 0.81 0.81 0.33 -0.22 39 10 67 0
28JAN27 162.50 C 0.00 0.00 0.00 0.28 -0.18 39 0 21 0
28JAN27 165.00 C 0.55 0.55 0.55 0.23 -0.16 39 20 40 +20
28JAN27 167.50 C 0.00 0.00 0.00 0.19 -0.14 39 0 126 0
28JAN27 170.00 C 0.00 0.00 0.00 0.16 -0.12 39 0 21 0
28JAN27 172.50 C 0.00 0.00 0.00 0.13 -0.10 39 0 40 0
28JAN27 175.00 C 0.00 0.00 0.00 0.11 -0.08 39 0 71 0
28JAN27 177.50 C 0.00 0.00 0.00 0.09 -0.07 39 0 65 0
28JAN27 180.00 C 0.00 0.00 0.00 0.08 -0.06 40 0 10 0
28JAN27 182.50 C 0.00 0.00 0.00 0.07 -0.05 40 0 124 0
28JAN27 185.00 C 0.29 0.29 0.29 0.05 - 39 2 2 -
30MAR27 42.00 C 0.00 0.00 0.00 65.61 -3.49 80 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 63.80 -4.31 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 62.80 -4.32 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 61.84 -4.30 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 60.90 -4.26 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 59.89 -4.29 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 58.92 -4.28 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 57.99 -4.24 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 56.97 -4.29 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 54.56 -4.28 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 52.17 -4.27 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 49.81 -4.24 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 47.45 -4.22 42 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 45.12 -4.17 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 42.77 -4.16 43 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 40.44 -4.14 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 38.18 -4.08 43 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 35.92 -4.04 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.71 -4.79 42 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 31.60 -3.89 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.51 -3.82 42 0 33 0
30MAR27 82.50 C 0.00 0.00 0.00 27.47 -3.74 41 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 25.57 -3.58 41 0 11 0
30MAR27 87.50 C 0.00 0.00 0.00 23.66 -3.41 41 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 21.94 -3.34 41 0 1,435 0
30MAR27 92.50 C 0.00 0.00 0.00 20.70 -2.83 43 0 1,380 0
30MAR27 95.00 C 0.00 0.00 0.00 19.06 -2.61 43 0 1,988 0
30MAR27 97.50 C 0.00 0.00 0.00 17.51 -2.40 42 0 1,331 0
30MAR27 100.00 C 15.55 15.77 15.55 15.86 -2.51 41 400 8,146 +200
30MAR27 102.50 C 0.00 0.00 0.00 14.55 -2.16 41 0 1,618 0
30MAR27 105.00 C 0.00 0.00 0.00 13.29 -2.11 41 0 2,405 0
30MAR27 107.50 C 12.21 12.21 12.21 12.12 -2.09 41 1 1,599 +1
30MAR27 110.00 C 11.43 11.63 10.73 11.05 -1.88 41 82 4,438 0
30MAR27 112.50 C 10.60 10.60 10.60 10.06 -1.84 41 2 1,926 0
30MAR27 115.00 C 10.10 10.10 8.82 9.15 -1.72 41 305 5,724 +299
30MAR27 117.50 C 0.00 0.00 0.00 8.28 -1.66 41 0 4,115 0
30MAR27 120.00 C 7.74 7.88 7.26 7.48 -1.58 41 33 16,878 +28
30MAR27 122.50 C 0.00 0.00 0.00 6.75 -1.53 41 0 453 0
30MAR27 125.00 C 6.80 6.80 5.95 6.08 -1.48 41 560 8,432 +526
30MAR27 127.50 C 5.48 5.48 5.48 5.47 -1.43 41 52 4,523 -52
30MAR27 130.00 C 5.53 5.53 4.92 4.92 -1.25 41 12 9,242 +10
30MAR27 132.50 C 0.00 0.00 0.00 4.41 -1.22 41 0 1,573 0
30MAR27 135.00 C 4.05 4.07 4.05 3.96 -1.12 41 2 2,503 +2
30MAR27 137.50 C 0.00 0.00 0.00 3.54 -1.03 41 0 386 0
30MAR27 140.00 C 3.95 3.95 3.30 3.17 -0.94 41 6 7,517 +5
30MAR27 142.50 C 0.00 0.00 0.00 2.83 -0.87 41 0 529 0
30MAR27 145.00 C 0.00 0.00 0.00 2.53 -0.79 41 0 453 0
30MAR27 147.50 C 0.00 0.00 0.00 2.26 -0.72 41 0 662 0
30MAR27 150.00 C 2.60 2.60 2.51 2.01 -0.66 41 105 3,532 +50
30MAR27 152.50 C 0.00 0.00 0.00 1.79 -0.60 41 0 998 0
30MAR27 155.00 C 2.14 2.14 1.90 1.59 -0.55 41 11 2,756 -4
30MAR27 157.50 C 0.00 0.00 0.00 1.42 -0.49 41 0 917 0
30MAR27 160.00 C 0.00 0.00 0.00 1.26 -0.45 41 0 1,996 0
30MAR27 162.50 C 1.52 1.52 1.52 1.12 -0.40 41 2 1,352 -2
30MAR27 165.00 C 1.36 1.36 1.36 0.99 -0.37 41 1 2,189 -1
30MAR27 167.50 C 0.00 0.00 0.00 0.88 -0.33 41 0 3,465 0
30MAR27 170.00 C 1.32 1.33 1.32 0.78 -0.30 41 13 1,640 -3
30MAR27 172.50 C 0.00 0.00 0.00 0.69 -0.27 41 0 903 0
30MAR27 175.00 C 1.10 1.10 1.10 0.61 -0.25 41 2 2,217 0
30MAR27 177.50 C 1.12 1.12 1.12 0.54 -0.22 41 10 933 +10
30MAR27 180.00 C 0.95 0.95 0.94 0.48 -0.20 41 5 2,073 -2
30MAR27 182.50 C 0.87 0.87 0.87 0.42 -0.18 40 1 470 0
30MAR27 185.00 C 0.00 0.00 0.00 0.38 -0.16 41 0 715 0
30MAR27 187.50 C 0.00 0.00 0.00 0.33 -0.15 40 0 729 0
30MAR27 190.00 C 0.00 0.00 0.00 0.29 -0.13 40 0 666 0
30MAR27 192.50 C 0.00 0.00 0.00 0.26 -0.12 41 0 986 0
30MAR27 195.00 C 0.60 0.61 0.60 0.23 -0.10 41 23 1,786 +20
30MAR27 197.50 C 0.00 0.00 0.00 0.20 -0.10 40 0 676 0
30MAR27 200.00 C 0.50 0.50 0.50 0.18 -0.08 41 1 566 -1
30MAR27 205.00 C 0.00 0.00 0.00 0.14 -0.07 41 0 609 0
29JUN27 42.00 C 0.00 0.00 0.00 65.61 -3.91 61 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 64.31 -4.26 41 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 63.32 -4.30 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 62.39 -4.28 45 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 61.45 -4.27 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 60.50 -4.28 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 59.56 -4.27 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 58.62 -4.27 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 57.70 -4.25 49 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 55.38 -4.23 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 53.07 -4.20 49 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 50.74 -4.21 48 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 48.47 -4.17 48 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 46.27 -4.07 47 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 43.99 -4.09 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 41.80 -4.04 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 39.66 -3.97 45 0 64 0
29JUN27 72.50 C 0.00 0.00 0.00 37.56 -3.93 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 35.53 -3.85 44 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 33.57 -3.75 44 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 31.63 -3.68 44 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 29.64 -3.74 43 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 27.74 -3.72 42 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 26.10 -3.55 42 0 216 0
29JUN27 90.00 C 0.00 0.00 0.00 24.45 -3.42 42 0 193 0
29JUN27 92.50 C 0.00 0.00 0.00 22.87 -3.31 42 0 566 0
29JUN27 95.00 C 0.00 0.00 0.00 21.74 -2.82 43 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 20.25 -2.75 43 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 18.92 -2.61 43 0 2,690 0
29JUN27 102.50 C 0.00 0.00 0.00 17.63 -2.51 42 0 195 0
29JUN27 105.00 C 0.00 0.00 0.00 16.35 -2.46 42 0 746 0
29JUN27 107.50 C 0.00 0.00 0.00 15.26 -2.31 42 0 2,473 0
29JUN27 110.00 C 14.47 14.68 14.47 14.18 -1.52 42 20 8,745 0
29JUN27 112.50 C 13.32 13.69 13.32 13.10 -2.23 42 339 1,112 +225
29JUN27 115.00 C 12.95 12.95 12.10 12.21 -1.99 42 2 1,399 0
29JUN27 117.50 C 0.00 0.00 0.00 11.32 -1.94 42 0 2,323 0
29JUN27 120.00 C 10.00 10.65 10.00 10.44 -1.90 42 47 3,763 +39
29JUN27 122.50 C 0.00 0.00 0.00 9.69 -1.84 42 0 657 0
29JUN27 125.00 C 9.20 9.20 9.20 8.98 -1.82 42 2 1,812 0
29JUN27 127.50 C 0.00 0.00 0.00 8.28 -1.79 42 0 549 0
29JUN27 130.00 C 7.93 7.93 7.93 7.63 -1.76 42 2 2,759 -2
29JUN27 132.50 C 0.00 0.00 0.00 7.09 -1.60 42 0 486 0
29JUN27 135.00 C 0.00 0.00 0.00 6.54 -1.49 41 0 994 0
29JUN27 137.50 C 6.91 6.91 6.91 6.01 -1.47 41 48 373 0
29JUN27 140.00 C 6.50 6.50 6.08 5.54 -1.39 41 21 3,374 +5
29JUN27 142.50 C 0.00 0.00 0.00 5.13 -1.27 41 0 381 0
29JUN27 145.00 C 5.04 5.24 5.04 4.73 -1.18 41 160 1,246 0
29JUN27 147.50 C 0.00 0.00 0.00 4.33 -1.17 41 0 286 0
29JUN27 150.00 C 4.75 4.75 4.52 3.99 -1.10 41 89 3,122 0
29JUN27 152.50 C 0.00 0.00 0.00 3.69 -1.01 41 0 455 0
29JUN27 155.00 C 0.00 0.00 0.00 3.40 -0.91 41 0 340 0
29JUN27 157.50 C 0.00 0.00 0.00 3.11 -0.91 41 0 591 0
29JUN27 160.00 C 3.40 3.40 3.40 2.85 -0.87 41 1 1,154 -1
29JUN27 162.50 C 0.00 0.00 0.00 2.64 -0.79 41 0 360 0
29JUN27 165.00 C 0.00 0.00 0.00 2.44 -0.71 41 0 483 0
29JUN27 167.50 C 0.00 0.00 0.00 2.24 -0.67 41 0 337 0
29JUN27 170.00 C 0.00 0.00 0.00 2.04 -0.66 41 0 456 0
29JUN27 172.50 C 0.00 0.00 0.00 1.88 -0.62 41 0 288 0
29JUN27 175.00 C 0.00 0.00 0.00 1.74 -0.56 41 0 125 0
29JUN27 177.50 C 0.00 0.00 0.00 1.60 -0.50 41 0 277 0
29JUN27 180.00 C 0.00 0.00 0.00 1.46 -0.49 41 0 227 0
29JUN27 182.50 C 0.00 0.00 0.00 1.33 -0.48 41 0 85 0
29JUN27 185.00 C 0.00 0.00 0.00 1.23 -0.45 41 0 176 0
29JUN27 187.50 C 0.00 0.00 0.00 1.14 -0.40 41 0 510 0
29JUN27 190.00 C 0.00 0.00 0.00 1.05 -0.35 41 0 440 0
29JUN27 192.50 C 0.00 0.00 0.00 0.96 -0.34 41 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 0.87 -0.30 41 0 447 0
29JUN27 197.50 C 0.00 0.00 0.00 0.80 -0.29 41 0 840 0
29JUN27 200.00 C 0.00 0.00 0.00 0.74 -0.29 41 0 1,123 0
29JUN27 205.00 C 0.00 0.00 0.00 0.63 -0.23 41 0 2,895 0
29SEP27 42.00 C 0.00 0.00 0.00 65.61 -3.96 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 64.36 -4.27 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 63.43 -4.25 45 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 62.51 -4.23 46 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 61.58 -4.23 47 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 60.68 -4.20 48 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 59.73 -4.22 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 58.83 -4.19 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 57.90 -4.20 48 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 55.62 -4.18 47 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 53.37 -4.16 47 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 51.16 -4.12 47 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 48.99 -4.08 47 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 46.84 -4.05 46 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 44.74 -4.02 46 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 42.82 -3.84 46 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 40.91 -3.83 46 0 2 0
29SEP27 72.50 C 0.00 0.00 0.00 38.86 -3.73 46 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 36.89 -3.73 45 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 35.05 -3.66 45 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 33.44 -3.44 45 0 30 0
29SEP27 82.50 C 0.00 0.00 0.00 31.53 -3.50 44 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 29.86 -3.42 44 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 28.15 -3.47 43 0 275 0
29SEP27 90.00 C 0.00 0.00 0.00 26.51 -3.45 43 0 21 0
29SEP27 92.50 C 0.00 0.00 0.00 25.17 -3.25 43 0 271 0
29SEP27 95.00 C 0.00 0.00 0.00 23.94 -2.95 43 0 22 0
29SEP27 97.50 C 0.00 0.00 0.00 22.57 -2.92 43 0 84 0
29SEP27 100.00 C 22.30 22.30 22.30 21.34 -2.78 43 3 390 0
29SEP27 102.50 C 0.00 0.00 0.00 20.12 -2.69 43 0 212 0
29SEP27 105.00 C 18.66 18.66 18.66 18.89 -2.61 43 5 68 0
29SEP27 107.50 C 0.00 0.00 0.00 17.86 -2.48 43 0 314 0
29SEP27 110.00 C 0.00 0.00 0.00 16.83 -2.39 42 0 590 0
29SEP27 112.50 C 0.00 0.00 0.00 15.81 -2.38 42 0 544 0
29SEP27 115.00 C 14.86 15.10 14.86 14.86 -2.25 42 60 1,981 0
29SEP27 117.50 C 14.23 14.23 14.23 14.03 -2.19 42 1 519 +1
29SEP27 120.00 C 0.00 0.00 0.00 13.19 -2.15 42 0 1,060 0
29SEP27 122.50 C 0.00 0.00 0.00 12.35 -2.13 42 0 440 0
29SEP27 125.00 C 11.88 12.06 11.83 11.62 -2.07 42 156 3,287 -33
29SEP27 127.50 C 0.00 0.00 0.00 10.95 -1.91 42 0 323 0
29SEP27 130.00 C 10.88 10.88 10.46 10.29 -1.84 42 13 2,937 -7
29SEP27 132.50 C 10.11 10.11 10.11 9.63 -1.83 42 10 244 0
29SEP27 135.00 C 9.97 9.97 9.97 9.02 -1.78 42 10 141 -10
29SEP27 137.50 C 9.10 9.10 9.10 8.51 -1.63 42 60 218 +60
29SEP27 140.00 C 0.00 0.00 0.00 8.00 -1.51 42 0 307 0
29SEP27 142.50 C 8.00 8.24 8.00 7.50 -1.50 42 3 173 0
29SEP27 145.00 C 0.00 0.00 0.00 6.99 -1.51 42 0 126 0
29SEP27 147.50 C 0.00 0.00 0.00 6.58 -1.41 42 0 17 0
29SEP27 150.00 C 7.05 7.05 7.05 6.20 -1.28 42 1 26 0
29SEP27 152.50 C 0.00 0.00 0.00 5.82 -1.21 42 0 42 0
29SEP27 155.00 C 0.00 0.00 0.00 5.44 -1.21 42 0 99 0
29SEP27 157.50 C 0.00 0.00 0.00 5.06 -1.21 42 0 74 0
29SEP27 160.00 C 0.00 0.00 0.00 4.77 -1.12 42 0 88 0
29SEP27 162.50 C 0.00 0.00 0.00 4.50 -1.01 42 0 106 0
29SEP27 165.00 C 0.00 0.00 0.00 4.23 -0.93 42 0 101 0
29SEP27 167.50 C 0.00 0.00 0.00 3.95 -0.94 42 0 172 0
29SEP27 170.00 C 0.00 0.00 0.00 3.68 -0.93 42 0 120 0
29SEP27 172.50 C 0.00 0.00 0.00 3.44 -0.90 42 0 71 0
29SEP27 175.00 C 0.00 0.00 0.00 3.25 -0.82 42 0 114 0
29SEP27 177.50 C 0.00 0.00 0.00 3.06 -0.74 42 0 150 0
29SEP27 180.00 C 0.00 0.00 0.00 2.87 -0.70 42 0 510 0
29SEP27 182.50 C 0.00 0.00 0.00 2.68 -0.70 42 0 390 0
29SEP27 185.00 C 0.00 0.00 0.00 2.49 -0.70 42 0 357 0
29SEP27 187.50 C 0.00 0.00 0.00 2.34 -0.66 42 0 219 0
29SEP27 190.00 C 0.00 0.00 0.00 2.21 -0.60 42 0 403 0
TOTAL CALL 35,649 958,577 +12,495
16OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 147 0 12 0
16OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
16OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
16OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 124 0 265 0
16OCT26 91.00 P 0.02 0.02 0.02 0.01 0.00 117 2 12 0
16OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 109 0 57 0
16OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 102 0 34 0
16OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 95 0 48 0
16OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 87 0 133 0
16OCT26 96.00 P 0.02 0.02 0.02 0.01 0.00 80 3 49 -3
16OCT26 97.00 P 0.01 0.01 0.01 0.01 0.00 73 4 247 -4
16OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 66 0 134 0
16OCT26 99.00 P 0.03 0.03 0.03 0.01 0.00 58 1 237 -1
16OCT26 100.00 P 0.02 0.05 0.02 0.01 0.00 51 72 543 +4
16OCT26 101.00 P 0.04 0.10 0.04 0.02 +0.01 48 99 495 +32
16OCT26 102.00 P 0.06 0.19 0.05 0.06 +0.04 50 249 669 +196
16OCT26 103.00 P 0.10 0.37 0.10 0.13 +0.10 48 188 783 +24
16OCT26 104.00 P 0.19 0.64 0.18 0.26 +0.20 47 435 604 +60
16OCT26 105.00 P 0.25 1.15 0.21 0.49 +0.38 47 461 798 +64
16OCT26 106.00 P 0.50 1.40 0.43 0.85 +0.65 46 491 1,142 +24
16OCT26 107.00 P 0.65 2.05 0.47 1.35 +1.00 46 640 1,320 +81
16OCT26 108.00 P 1.07 2.90 0.80 1.99 +1.42 44 462 552 +41
16OCT26 109.00 P 1.23 3.27 1.23 2.84 +1.96 48 148 497 -38
16OCT26 110.00 P 1.82 3.30 1.82 3.71 +2.42 47 42 160 -31
16OCT26 111.00 P 2.52 4.62 2.52 4.71 +2.90 57 44 119 -21
16OCT26 112.00 P 4.15 5.00 4.15 5.70 +3.26 64 8 164 -8
16OCT26 113.00 P 0.00 0.00 0.00 6.60 +3.43 0 0 423 0
16OCT26 114.00 P 7.90 7.90 7.90 7.60 +3.62 0 20 35 0
16OCT26 115.00 P 8.81 8.81 8.81 8.60 +3.93 0 12 2 -12
16OCT26 116.00 P 0.00 0.00 0.00 9.60 +3.98 0 0 1 0
16OCT26 117.00 P 0.00 0.00 0.00 10.60 +4.04 0 0 1 0
16OCT26 118.00 P 0.00 0.00 0.00 11.60 +3.85 0 0 1 0
16OCT26 119.00 P 0.00 0.00 0.00 12.60 +3.83 0 0 0 -1
16OCT26 120.00 P 14.00 14.00 14.00 13.60 +4.00 0 5 5 -1
16OCT26 121.00 P 0.00 0.00 0.00 14.60 +3.78 0 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 15.60 +3.75 0 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 16.60 +3.72 0 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 17.60 +3.69 0 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 18.60 +3.96 0 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 19.60 +3.67 0 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 20.60 +3.67 0 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 21.60 +3.69 0 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 22.60 - 0 0 0 -
16OCT26 130.00 P 0.00 0.00 0.00 23.60 - 0 0 0 -
23OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
23OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.02 +0.01 39 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 60 0
23OCT26 95.00 P 0.15 0.15 0.15 0.05 +0.04 38 80 80 +48
23OCT26 96.00 P 0.19 0.19 0.19 0.08 +0.06 38 2 12 +2
23OCT26 97.00 P 0.13 0.26 0.13 0.12 +0.09 38 20 24 +19
23OCT26 98.00 P 0.24 0.26 0.24 0.18 +0.13 38 7 80 +7
23OCT26 99.00 P 0.28 0.42 0.28 0.27 +0.19 38 31 260 +31
23OCT26 100.00 P 0.32 0.64 0.32 0.40 +0.28 38 78 116 +20
23OCT26 101.00 P 0.43 0.73 0.43 0.56 +0.38 38 54 122 +3
23OCT26 102.00 P 0.59 1.02 0.59 0.75 +0.49 37 24 180 +10
23OCT26 103.00 P 0.79 1.31 0.77 1.03 +0.66 38 34 361 +34
23OCT26 104.00 P 0.65 1.77 0.65 1.28 +0.76 37 105 110 +57
23OCT26 105.00 P 0.82 2.35 0.82 1.65 +0.94 36 110 1,176 +30
23OCT26 106.00 P 1.55 2.72 1.55 2.09 +1.15 36 246 223 +45
23OCT26 107.00 P 1.82 2.90 1.82 2.59 +1.37 36 51 402 +2
23OCT26 108.00 P 2.36 3.45 2.36 3.15 +1.60 36 8 126 +2
23OCT26 109.00 P 2.92 3.20 2.92 3.77 +1.82 35 2 63 -1
23OCT26 110.00 P 3.17 5.11 3.17 4.45 +2.03 35 39 107 -1
23OCT26 111.00 P 0.00 0.00 0.00 5.34 +2.40 37 0 102 0
23OCT26 112.00 P 5.19 5.19 5.19 5.97 +2.45 33 16 16 0
23OCT26 113.00 P 0.00 0.00 0.00 6.79 +2.63 31 0 100 0
23OCT26 114.00 P 0.00 0.00 0.00 7.68 +2.81 29 0 0 0
23OCT26 115.00 P 0.00 0.00 0.00 8.78 +3.16 37 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 9.72 +3.30 37 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 10.67 +3.41 37 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 11.64 +3.49 37 0 0 0
23OCT26 119.00 P 0.00 0.00 0.00 12.62 +3.56 38 0 0 0
23OCT26 120.00 P 13.85 13.85 13.85 13.61 +3.91 38 5 5 +5
23OCT26 121.00 P 0.00 0.00 0.00 14.60 +3.78 0 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 15.60 +3.75 0 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 16.60 +3.72 0 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 18.06 +4.15 76 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 19.16 +4.52 82 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 20.19 +4.26 86 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 20.60 +3.67 0 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 22.23 +4.32 93 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 22.96 - 85 0 0 -
23OCT26 130.00 P 0.00 0.00 0.00 24.22 - 99 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 0.00 154 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 0.00 147 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 125 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 117 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 110 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 103 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 96 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 89 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1,155 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2,001 0
29OCT26 72.50 P 0.01 0.01 0.01 0.01 0.00 71 210 1,383 +2
29OCT26 75.00 P 0.01 0.01 0.01 0.01 0.00 65 10 1,614 +10
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,929 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,897 0
29OCT26 82.50 P 0.03 0.03 0.03 0.01 0.00 48 1 2,007 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 4 3,141 0
29OCT26 87.50 P 0.09 0.09 0.08 0.02 +0.01 41 10 3,339 -9
29OCT26 90.00 P 0.10 0.14 0.10 0.04 +0.03 39 361 3,935 +151
29OCT26 92.50 P 0.16 0.23 0.16 0.10 +0.07 39 539 3,722 +30
29OCT26 95.00 P 0.27 0.40 0.24 0.23 +0.16 39 1,552 7,178 +73
29OCT26 97.50 P 0.39 0.71 0.39 0.49 +0.33 39 481 7,971 -216
29OCT26 100.00 P 0.48 1.11 0.48 0.92 +0.57 39 392 17,963 -83
29OCT26 102.50 P 1.14 2.00 1.09 1.52 +0.84 38 664 9,400 +7
29OCT26 105.00 P 1.46 3.00 1.46 2.43 +1.20 37 2,753 14,206 -480
29OCT26 107.50 P 2.47 4.50 2.47 3.66 +1.63 37 87 10,275 +12
29OCT26 110.00 P 4.13 5.57 4.10 5.16 +2.03 36 178 14,534 -31
29OCT26 112.50 P 6.00 7.71 6.00 7.00 +2.47 36 61 8,462 -3
29OCT26 115.00 P 8.26 9.80 8.20 9.01 +2.79 35 232 8,944 -216
29OCT26 117.50 P 12.15 12.15 12.15 11.40 +3.24 38 1 3,803 0
29OCT26 120.00 P 12.30 15.00 12.30 13.70 +3.38 37 9 4,986 -1
29OCT26 122.50 P 0.00 0.00 0.00 16.63 +4.37 56 0 734 0
29OCT26 125.00 P 16.64 19.05 16.64 19.16 +4.52 63 3 1,903 -2
29OCT26 127.50 P 20.90 20.90 20.90 21.10 +4.10 0 4 747 -4
29OCT26 130.00 P 23.70 23.70 23.70 24.22 +4.45 75 2 2,570 0
29OCT26 132.50 P 0.00 0.00 0.00 26.55 +4.44 75 0 35 0
29OCT26 135.00 P 27.00 27.00 27.00 28.94 +4.33 77 13 656 0
29OCT26 137.50 P 0.00 0.00 0.00 31.20 +4.09 68 0 30 0
29OCT26 140.00 P 0.00 0.00 0.00 33.60 +4.10 0 0 1,000 0
29OCT26 142.50 P 0.00 0.00 0.00 36.46 +4.36 91 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 39.10 +4.50 100 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 41.37 +4.27 95 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 44.06 +4.42 107 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 46.54 +4.40 110 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 48.77 +4.13 100 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 51.78 +4.64 127 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 54.22 +4.53 129 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 56.47 +4.33 122 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 59.17 +4.53 134 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 61.71 +4.57 139 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 64.27 +4.63 145 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 66.38 +4.24 130 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 69.16 +4.52 147 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 71.72 +4.58 153 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 74.21 +4.57 156 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 76.72 +4.58 159 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 78.78 +4.14 138 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 81.59 +4.45 160 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 83.80 +4.16 145 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 86.74 +4.60 173 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 89.16 +4.52 172 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 91.21 +4.07 145 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 94.23 +4.59 181 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 98.86 +4.22 166 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 86 0 81 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 133 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 142 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 133 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 785 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 966 0
27NOV26 70.00 P 0.04 0.04 0.04 0.01 0.00 44 81 145 +6
27NOV26 72.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 421 0
27NOV26 75.00 P 0.10 0.13 0.10 0.03 +0.01 42 5 1,790 +5
27NOV26 77.50 P 0.14 0.17 0.12 0.06 +0.03 42 263 1,074 +173
27NOV26 80.00 P 0.20 0.29 0.20 0.11 +0.06 42 228 3,503 +228
27NOV26 82.50 P 0.29 0.39 0.29 0.19 +0.09 41 926 2,056 +826
27NOV26 85.00 P 0.41 0.52 0.41 0.33 +0.16 42 3 1,919 +3
27NOV26 87.50 P 0.57 0.74 0.57 0.53 +0.25 42 38 3,609 +14
27NOV26 90.00 P 0.63 1.04 0.63 0.82 +0.36 42 444 9,683 +74
27NOV26 92.50 P 1.11 1.42 1.08 1.21 +0.50 42 4,890 10,939 +4,707
27NOV26 95.00 P 1.35 2.00 1.35 1.72 +0.66 42 109 9,138 -39
27NOV26 97.50 P 1.83 2.62 1.83 2.37 +0.85 42 60 5,190 +13
27NOV26 100.00 P 2.15 3.42 2.15 3.10 +0.99 41 430 9,638 -10
27NOV26 102.50 P 3.12 4.50 3.12 3.99 +1.15 41 120 3,589 -18
27NOV26 105.00 P 4.27 5.75 4.02 5.12 +1.43 41 156 12,517 +50
27NOV26 107.50 P 5.65 6.99 5.65 6.38 +1.63 40 76 8,108 +67
27NOV26 110.00 P 6.76 8.60 6.60 7.79 +1.86 40 74 15,084 +25
27NOV26 112.50 P 9.30 9.76 9.30 9.53 +2.19 41 16 7,974 +9
27NOV26 115.00 P 9.71 11.80 9.71 11.25 +2.36 41 18 5,464 -14
27NOV26 117.50 P 13.80 13.80 13.80 13.31 +2.74 43 1 2,934 +1
27NOV26 120.00 P 15.20 15.47 15.01 15.50 +3.06 45 5 3,850 +3
27NOV26 122.50 P 0.00 0.00 0.00 17.00 +2.65 39 0 2,405 0
27NOV26 125.00 P 17.55 19.60 17.55 19.50 +3.02 42 38 11,903 -32
27NOV26 127.50 P 0.00 0.00 0.00 21.59 +2.96 40 0 1,002 0
27NOV26 130.00 P 0.00 0.00 0.00 24.22 +3.45 45 0 2,213 0
27NOV26 132.50 P 0.00 0.00 0.00 27.02 +4.01 53 0 564 0
27NOV26 135.00 P 27.20 28.96 27.20 28.94 +3.77 47 29 130 -16
27NOV26 137.50 P 0.00 0.00 0.00 31.20 +3.78 43 0 493 0
27NOV26 140.00 P 0.00 0.00 0.00 34.14 +4.21 56 0 17 0
27NOV26 142.50 P 0.00 0.00 0.00 36.71 +4.43 60 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 39.15 +4.37 61 0 10 0
27NOV26 147.50 P 0.00 0.00 0.00 41.52 +4.31 61 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 44.06 +4.42 65 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 46.54 +4.33 67 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 49.02 +4.31 69 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 51.78 +4.64 76 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 54.22 +4.53 77 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 56.54 +4.33 76 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 59.17 +4.53 81 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 61.71 +4.57 84 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 64.27 +4.63 87 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 66.38 +4.24 80 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 69.16 +4.52 89 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 71.72 +4.58 92 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 74.21 +4.57 94 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 76.72 +4.58 96 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 78.85 +4.21 88 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 81.59 +4.45 96 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 83.84 +4.20 91 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 86.74 +4.60 103 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 89.16 +4.52 103 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 91.61 +4.47 104 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 94.23 +4.59 108 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 98.98 +4.34 105 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 46.00 P 0.03 0.03 0.03 0.01 0.00 63 20 70 -20
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 50.00 P 0.03 0.03 0.03 0.01 0.00 57 4 0 -4
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 55.00 P 0.04 0.04 0.04 0.01 0.00 50 10 31 -10
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30DEC26 60.00 P 0.05 0.05 0.05 0.01 0.00 44 121 9,130 -121
30DEC26 62.50 P 0.08 0.08 0.08 0.01 0.00 41 27 5,843 -27
30DEC26 65.00 P 0.12 0.12 0.12 0.02 +0.01 41 15 3,276 -15
30DEC26 67.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 1,024 0
30DEC26 70.00 P 0.20 0.20 0.20 0.06 +0.03 40 40 1,067 +40
30DEC26 72.50 P 0.28 0.28 0.28 0.10 +0.04 40 45 773 +45
30DEC26 75.00 P 0.38 0.40 0.38 0.17 +0.07 40 225 1,912 0
30DEC26 77.50 P 0.00 0.00 0.00 0.27 +0.11 40 0 1,814 0
30DEC26 80.00 P 0.00 0.00 0.00 0.42 +0.17 40 0 5,159 0
30DEC26 82.50 P 0.72 0.72 0.72 0.61 +0.23 40 60 4,907 0
30DEC26 85.00 P 0.86 1.16 0.86 0.89 +0.32 40 109 12,144 +71
30DEC26 87.50 P 1.50 1.50 1.41 1.25 +0.42 40 81 8,326 +79
30DEC26 90.00 P 1.52 1.98 1.52 1.71 +0.55 40 231 10,894 +27
30DEC26 92.50 P 2.09 2.44 2.09 2.26 +0.69 40 79 7,214 +77
30DEC26 95.00 P 2.51 3.14 2.51 2.84 +0.76 40 95 19,368 +20
30DEC26 97.50 P 3.16 4.00 3.16 3.59 +0.87 39 19 6,589 +7
30DEC26 100.00 P 3.80 4.85 3.80 4.42 +1.02 39 130 24,885 -64
30DEC26 102.50 P 5.00 5.89 5.00 5.42 +1.14 39 652 7,789 +424
30DEC26 105.00 P 6.12 7.14 6.12 6.58 +1.35 39 632 16,408 +254
30DEC26 107.50 P 8.04 8.39 8.04 7.87 +1.49 39 242 8,957 -111
30DEC26 110.00 P 8.88 10.00 8.80 9.40 +1.80 39 94 13,781 +6
30DEC26 112.50 P 0.00 0.00 0.00 10.99 +2.04 39 0 7,966 0
30DEC26 115.00 P 13.15 13.21 13.15 12.57 +2.07 39 343 15,138 -121
30DEC26 117.50 P 13.49 13.49 13.49 14.52 +2.40 40 3 8,026 +2
30DEC26 120.00 P 16.40 16.80 16.40 16.09 +2.19 38 5 19,969 +1
30DEC26 122.50 P 0.00 0.00 0.00 18.29 +2.51 40 0 8,498 0
30DEC26 125.00 P 20.00 21.10 20.00 20.30 +3.06 40 576 15,556 +1
30DEC26 127.50 P 0.00 0.00 0.00 22.92 +3.73 43 0 8,696 0
30DEC26 130.00 P 22.87 22.87 22.87 24.45 +3.68 38 1 18,812 +1
30DEC26 132.50 P 0.00 0.00 0.00 27.65 +3.81 47 0 5,620 0
30DEC26 135.00 P 28.00 29.20 28.00 29.15 +3.15 40 20 7,096 0
30DEC26 137.50 P 0.00 0.00 0.00 31.86 +3.90 44 1 2,631 -1
30DEC26 140.00 P 34.74 34.74 34.41 34.14 +3.86 44 121 3,289 +30
30DEC26 142.50 P 0.00 0.00 0.00 36.71 +4.30 47 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 39.15 +4.37 49 0 8,476 0
30DEC26 147.50 P 0.00 0.00 0.00 41.73 +4.26 52 0 1,042 0
30DEC26 150.00 P 42.50 44.50 42.50 44.06 +4.42 51 134 5,349 -134
30DEC26 152.50 P 0.00 0.00 0.00 46.98 +4.68 58 0 576 0
30DEC26 155.00 P 0.00 0.00 0.00 49.02 +4.31 54 0 2,753 0
30DEC26 157.50 P 0.00 0.00 0.00 51.78 +4.64 60 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 54.22 +4.50 61 0 2,106 0
30DEC26 162.50 P 0.00 0.00 0.00 56.54 +4.32 60 0 545 0
30DEC26 165.00 P 0.00 0.00 0.00 59.17 +4.53 63 0 1,156 0
30DEC26 167.50 P 0.00 0.00 0.00 61.71 +4.57 66 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 64.27 +4.63 68 0 5,000 0
30DEC26 172.50 P 0.00 0.00 0.00 66.46 +4.23 65 0 40 0
30DEC26 175.00 P 0.00 0.00 0.00 69.16 +4.52 70 0 60 0
30DEC26 177.50 P 0.00 0.00 0.00 71.72 +4.50 72 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 74.21 +4.45 74 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 76.72 +4.51 75 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 78.92 +4.21 71 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 81.59 +4.32 76 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 83.86 +4.10 73 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 86.74 +4.47 81 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 89.16 +4.45 81 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 91.61 +4.38 82 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 94.23 +4.53 85 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 98.98 +4.22 83 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 103.86 +4.10 83 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 108.61 +3.97 75 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 114.05 +4.29 92 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 118.87 +4.14 90 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 123.80 +4.05 90 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 128.81 +4.09 92 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 133.85 +4.13 96 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 138.99 +4.23 102 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 143.60 +3.85 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 148.60 +3.85 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 153.89 +4.14 105 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 158.89 +4.14 106 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 163.85 +4.12 107 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 168.99 +4.34 113 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 173.98 +4.23 114 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 178.63 +3.88 103 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 183.80 +4.05 112 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 188.78 +4.08 113 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 193.84 +4.21 117 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 10 0
28JAN27 62.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 20 0
28JAN27 65.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 131 0
28JAN27 67.50 P 0.00 0.00 0.00 0.10 +0.04 40 0 237 0
28JAN27 70.00 P 0.00 0.00 0.00 0.15 +0.05 39 0 165 0
28JAN27 72.50 P 0.00 0.00 0.00 0.24 +0.08 39 0 5 0
28JAN27 75.00 P 0.60 0.60 0.60 0.36 +0.12 39 4 5 +4
28JAN27 77.50 P 0.85 0.85 0.85 0.54 +0.17 39 4 270 +4
28JAN27 80.00 P 1.01 1.12 1.01 0.77 +0.23 39 8 1,321 +2
28JAN27 82.50 P 1.30 1.30 1.30 1.05 +0.30 39 65 1,152 +65
28JAN27 85.00 P 1.52 1.69 1.46 1.43 +0.40 40 113 865 +113
28JAN27 87.50 P 1.94 1.94 1.94 1.89 +0.50 40 45 806 +45
28JAN27 90.00 P 2.37 2.73 2.37 2.43 +0.61 40 287 1,260 +193
28JAN27 92.50 P 2.99 3.38 2.99 3.10 +0.76 40 325 1,499 +188
28JAN27 95.00 P 3.71 4.15 3.60 3.79 +0.82 39 133 3,882 +89
28JAN27 97.50 P 4.35 4.91 4.29 4.60 +0.93 39 112 1,216 +42
28JAN27 100.00 P 4.80 5.91 4.80 5.53 +1.05 39 611 3,778 +489
28JAN27 102.50 P 6.19 7.05 6.19 6.54 +1.18 39 564 3,486 +534
28JAN27 105.00 P 7.19 8.26 7.19 7.73 +1.37 39 461 3,193 +420
28JAN27 107.50 P 8.64 8.64 8.39 9.05 +1.53 39 120 982 +120
28JAN27 110.00 P 10.22 10.99 9.68 10.50 +1.71 39 784 4,836 +477
28JAN27 112.50 P 0.00 0.00 0.00 12.10 +1.97 39 0 425 0
28JAN27 115.00 P 14.20 14.20 14.20 13.56 +1.93 38 1 61 0
28JAN27 117.50 P 15.41 15.41 15.41 15.55 +2.17 40 1 40 +1
28JAN27 120.00 P 0.00 0.00 0.00 17.28 +2.28 39 0 80 0
28JAN27 122.50 P 20.00 20.00 20.00 19.69 +2.98 42 1 7 +1
28JAN27 125.00 P 20.00 20.00 20.00 21.62 +2.84 42 2 5 +2
28JAN27 127.50 P 0.00 0.00 0.00 23.84 +3.34 43 0 2 0
28JAN27 130.00 P 0.00 0.00 0.00 25.94 +3.43 43 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 27.96 +3.34 43 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 30.22 +3.49 44 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 32.41 +3.59 44 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 34.56 +3.58 43 0 30 0
28JAN27 142.50 P 0.00 0.00 0.00 37.03 +3.79 45 0 2 0
28JAN27 145.00 P 0.00 0.00 0.00 39.36 +3.85 45 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 41.73 +3.92 45 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 44.19 +4.06 47 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 46.98 +4.50 51 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 49.09 +4.23 49 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 51.78 +4.51 53 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 54.22 +4.50 53 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 56.54 +4.31 53 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 59.17 +4.46 56 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 61.71 +4.50 58 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 64.27 +4.63 60 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 66.57 +4.34 59 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 69.16 +4.52 61 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 71.72 +4.50 63 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 74.21 +4.45 65 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 76.72 +4.51 66 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 79.06 - 65 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 41 0
30MAR27 44.00 P 0.05 0.05 0.05 0.01 0.00 45 6 6 0
30MAR27 45.00 P 0.04 0.04 0.04 0.01 0.00 44 108 533 +88
30MAR27 46.00 P 0.04 0.04 0.04 0.01 0.00 43 8 176 0
30MAR27 47.00 P 0.07 0.07 0.07 0.01 0.00 42 15 35 0
30MAR27 48.00 P 0.08 0.08 0.08 0.01 0.00 41 10 50 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 50.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 55 0
30MAR27 52.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 204 0
30MAR27 55.00 P 0.18 0.18 0.18 0.05 +0.01 41 20 201 +20
30MAR27 57.50 P 0.00 0.00 0.00 0.08 +0.02 40 0 174 0
30MAR27 60.00 P 0.38 0.38 0.38 0.13 +0.04 40 1 3,088 -1
30MAR27 62.50 P 0.00 0.00 0.00 0.20 +0.06 40 0 1,074 0
30MAR27 65.00 P 0.55 0.55 0.55 0.29 +0.08 40 1 824 0
30MAR27 67.50 P 0.71 0.71 0.71 0.43 +0.13 41 1 966 0
30MAR27 70.00 P 0.89 0.89 0.89 0.60 +0.17 41 1 942 0
30MAR27 72.50 P 1.08 1.08 1.08 0.81 +0.21 41 1 4,464 0
30MAR27 75.00 P 1.26 1.31 1.26 1.09 +0.29 41 53 1,358 -52
30MAR27 77.50 P 1.57 1.57 1.54 1.43 +0.35 41 117 2,757 +48
30MAR27 80.00 P 2.00 2.06 2.00 1.82 +0.43 41 69 13,170 +65
30MAR27 82.50 P 2.36 2.36 2.36 2.31 +0.53 41 65 2,674 +65
30MAR27 85.00 P 2.86 3.12 2.84 2.84 +0.61 41 60 5,258 +52
30MAR27 87.50 P 3.43 3.77 3.43 3.51 +0.75 41 48 3,607 +45
30MAR27 90.00 P 3.88 4.38 3.88 4.15 +0.77 41 70 15,390 +3
30MAR27 92.50 P 4.63 4.63 4.63 4.89 +0.83 40 1 3,799 +1
30MAR27 95.00 P 5.38 6.00 5.38 5.72 +0.98 40 65 11,919 +5
30MAR27 97.50 P 6.37 6.43 6.26 6.64 +1.02 40 554 9,568 +500
30MAR27 100.00 P 7.29 7.85 7.29 7.64 +1.11 40 425 24,877 +424
30MAR27 102.50 P 8.50 8.91 8.50 8.77 +1.26 40 3 4,782 +3
30MAR27 105.00 P 10.00 10.00 10.00 9.98 +1.38 39 1 13,994 0
30MAR27 107.50 P 10.90 10.90 10.80 11.29 +1.49 39 5 7,150 +1
30MAR27 110.00 P 0.00 0.00 0.00 12.69 +1.60 39 0 11,310 0
30MAR27 112.50 P 0.00 0.00 0.00 14.20 +1.76 40 0 4,079 0
30MAR27 115.00 P 14.71 16.46 14.71 15.64 +1.73 39 25 13,465 0
30MAR27 117.50 P 0.00 0.00 0.00 17.45 +1.94 40 0 6,955 0
30MAR27 120.00 P 0.00 0.00 0.00 19.07 +1.96 39 0 11,370 0
30MAR27 122.50 P 0.00 0.00 0.00 20.98 +2.14 39 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 22.90 +2.25 40 0 8,023 0
30MAR27 127.50 P 25.54 25.54 25.54 25.72 +3.25 43 1 3,795 0
30MAR27 130.00 P 0.00 0.00 0.00 27.28 +2.88 42 0 9,992 0
30MAR27 132.50 P 0.00 0.00 0.00 29.52 +3.24 43 0 364 0
30MAR27 135.00 P 0.00 0.00 0.00 31.69 +3.02 43 0 3,273 0
30MAR27 137.50 P 0.00 0.00 0.00 32.41 +2.08 36 0 475 0
30MAR27 140.00 P 0.00 0.00 0.00 35.81 +3.43 43 0 1,712 0
30MAR27 142.50 P 0.00 0.00 0.00 38.63 +4.37 46 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 40.14 +3.54 43 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 42.04 +3.31 41 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 44.82 +4.18 44 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 46.98 +4.09 43 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 49.42 +3.80 44 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 51.79 +3.89 44 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 54.22 +4.03 45 0 150 0
30MAR27 162.50 P 0.00 0.00 0.00 56.54 +3.97 45 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 59.17 +4.24 47 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 61.71 +4.37 49 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 64.27 +4.51 50 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 66.57 +4.34 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 69.18 +4.32 52 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 71.72 +4.38 53 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 74.21 +4.37 54 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 76.72 +4.38 56 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 79.17 +4.33 56 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 81.64 +4.30 57 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 83.95 +4.19 56 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 86.74 +4.47 60 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 89.16 +4.45 60 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 91.61 +4.38 60 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 94.23 +4.53 63 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 98.98 +4.22 62 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 70 0
29JUN27 43.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 7 0
29JUN27 44.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 184 0
29JUN27 46.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 54 0
29JUN27 47.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 25 0
29JUN27 49.00 P 0.00 0.00 0.00 0.10 +0.02 41 0 52 0
29JUN27 50.00 P 0.00 0.00 0.00 0.12 +0.02 41 0 373 0
29JUN27 52.50 P 0.00 0.00 0.00 0.18 +0.03 41 0 449 0
29JUN27 55.00 P 0.00 0.00 0.00 0.27 +0.06 41 0 390 0
29JUN27 57.50 P 0.00 0.00 0.00 0.39 +0.08 41 0 287 0
29JUN27 60.00 P 0.00 0.00 0.00 0.53 +0.10 41 0 306 0
29JUN27 62.50 P 0.00 0.00 0.00 0.73 +0.15 41 0 65 0
29JUN27 65.00 P 0.00 0.00 0.00 0.95 +0.16 41 0 150 0
29JUN27 67.50 P 1.53 1.53 1.53 1.25 +0.23 41 52 1,323 -52
29JUN27 70.00 P 0.00 0.00 0.00 1.58 +0.27 41 0 3,210 0
29JUN27 72.50 P 2.18 2.18 2.18 1.98 +0.34 41 52 795 0
29JUN27 75.00 P 2.84 2.84 2.84 2.44 +0.39 41 45 1,024 0
29JUN27 77.50 P 0.00 0.00 0.00 2.98 +0.49 41 0 1,059 0
29JUN27 80.00 P 3.63 3.63 3.63 3.55 +0.52 41 45 929 +45
29JUN27 82.50 P 4.17 4.44 4.17 4.21 +0.63 41 164 743 -31
29JUN27 85.00 P 4.78 4.92 4.78 4.92 +0.65 41 77 7,595 0
29JUN27 87.50 P 5.49 5.49 5.49 5.62 +0.69 41 12 3,437 0
29JUN27 90.00 P 6.40 6.60 6.40 6.43 +0.79 41 15 4,437 +14
29JUN27 92.50 P 7.23 7.23 7.23 7.29 +0.82 40 14 2,442 +14
29JUN27 95.00 P 8.09 8.62 8.09 8.23 +0.90 40 16 6,809 +14
29JUN27 97.50 P 9.15 9.30 9.15 9.24 +0.97 40 49 2,595 +48
29JUN27 100.00 P 10.16 10.16 10.16 10.40 +0.69 40 1,215 16,036 +1,200
29JUN27 102.50 P 11.28 11.28 11.28 11.60 +1.23 40 60 2,430 +60
29JUN27 105.00 P 0.00 0.00 0.00 12.80 +1.38 40 0 5,760 0
29JUN27 107.50 P 14.70 14.70 14.61 14.19 +1.47 40 231 1,277 +31
29JUN27 110.00 P 15.29 15.38 15.25 15.57 +1.51 40 60 7,658 0
29JUN27 112.50 P 0.00 0.00 0.00 16.98 +1.46 39 0 2,218 0
29JUN27 115.00 P 0.00 0.00 0.00 18.57 +1.70 39 0 1,714 0
29JUN27 117.50 P 20.51 20.51 20.51 20.19 +1.80 39 1 4,035 -1
29JUN27 120.00 P 21.48 21.48 21.48 22.34 +2.38 41 2 2,346 0
29JUN27 122.50 P 24.00 24.00 24.00 24.09 +2.48 41 3 500 -3
29JUN27 125.00 P 0.00 0.00 0.00 25.99 +2.66 41 0 3,979 0
29JUN27 127.50 P 0.00 0.00 0.00 27.63 +2.60 41 0 560 0
29JUN27 130.00 P 0.00 0.00 0.00 29.65 +2.78 41 0 534 0
29JUN27 132.50 P 0.00 0.00 0.00 31.49 +2.76 41 0 521 0
29JUN27 135.00 P 0.00 0.00 0.00 33.47 +2.84 41 1 250 0
29JUN27 137.50 P 0.00 0.00 0.00 35.49 +2.91 41 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 37.74 +3.22 42 0 256 0
29JUN27 142.50 P 0.00 0.00 0.00 39.60 +2.97 41 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 42.01 +3.33 43 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 44.15 +3.47 43 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 46.04 +3.26 42 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 48.49 +3.37 43 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 50.72 +3.43 43 0 12 0
29JUN27 157.50 P 0.00 0.00 0.00 52.88 +3.41 43 0 197 0
29JUN27 160.00 P 0.00 0.00 0.00 55.09 +3.44 43 0 158 0
29JUN27 162.50 P 0.00 0.00 0.00 57.49 +3.56 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 59.85 +3.67 44 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 62.12 +3.67 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 64.58 +3.83 44 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 66.97 +3.90 45 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 69.28 +3.87 44 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 71.79 +4.02 46 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 74.21 +4.05 46 0 4 0
29JUN27 182.50 P 0.00 0.00 0.00 76.72 +4.16 47 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 79.18 +4.20 48 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 81.68 +4.27 49 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 84.17 +4.31 49 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 86.74 +4.41 51 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 89.16 +4.45 51 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 91.61 +4.38 51 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 94.23 +4.53 53 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 98.99 +4.23 53 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 182 0
29SEP27 43.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 32 0
29SEP27 44.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 56 0
29SEP27 45.00 P 0.00 0.00 0.00 0.16 +0.03 42 0 173 0
29SEP27 46.00 P 0.00 0.00 0.00 0.18 +0.03 41 0 97 0
29SEP27 47.00 P 0.00 0.00 0.00 0.21 +0.04 41 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.25 +0.05 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.29 +0.05 41 0 38 0
29SEP27 50.00 P 0.00 0.00 0.00 0.33 +0.06 42 0 70 0
29SEP27 52.50 P 0.00 0.00 0.00 0.47 +0.09 42 0 0 0
29SEP27 55.00 P 1.08 1.12 1.08 0.62 +0.10 41 67 255 +67
29SEP27 57.50 P 0.00 0.00 0.00 0.84 +0.15 42 0 135 0
29SEP27 60.00 P 0.00 0.00 0.00 1.08 +0.17 42 0 121 0
29SEP27 62.50 P 0.00 0.00 0.00 1.38 +0.22 42 0 46 0
29SEP27 65.00 P 2.15 2.15 2.15 1.72 +0.25 42 1 43 +1
29SEP27 67.50 P 2.19 2.50 2.19 2.13 +0.32 42 4 43 +1
29SEP27 70.00 P 0.00 0.00 0.00 2.57 +0.34 42 0 117 0
29SEP27 72.50 P 0.00 0.00 0.00 3.12 +0.46 42 0 512 0
29SEP27 75.00 P 0.00 0.00 0.00 3.68 +0.47 42 0 903 0
29SEP27 77.50 P 0.00 0.00 0.00 4.30 +0.53 42 0 24 0
29SEP27 80.00 P 5.27 5.27 5.15 5.07 +0.65 42 94 1,121 +22
29SEP27 82.50 P 5.58 5.58 5.58 5.77 +0.63 42 1 305 0
29SEP27 85.00 P 0.00 0.00 0.00 6.48 +0.63 41 1,000 3,443 +1,000
29SEP27 87.50 P 0.00 0.00 0.00 7.29 +0.69 41 0 778 0
29SEP27 90.00 P 8.29 8.29 8.29 8.13 +0.79 41 4 6,490 +4
29SEP27 92.50 P 8.91 9.18 8.91 9.11 +0.55 40 53 1,674 +1
29SEP27 95.00 P 0.00 0.00 0.00 10.15 +0.96 40 0 972 0
29SEP27 97.50 P 11.44 11.44 11.44 11.25 +1.06 40 60 1,217 +60
29SEP27 100.00 P 12.08 12.17 11.90 12.46 +1.11 40 62 4,206 +61
29SEP27 102.50 P 0.00 0.00 0.00 13.69 +1.20 40 0 745 0
29SEP27 105.00 P 0.00 0.00 0.00 14.92 +1.22 40 0 840 0
29SEP27 107.50 P 16.16 16.16 15.89 16.33 +1.33 40 180 908 +139
29SEP27 110.00 P 17.20 18.28 17.20 17.74 +1.43 40 65 615 +29
29SEP27 112.50 P 18.96 19.10 18.88 19.20 +1.48 40 41 527 +41
29SEP27 115.00 P 0.00 0.00 0.00 20.76 +1.62 40 0 1,654 0
29SEP27 117.50 P 0.00 0.00 0.00 22.35 +1.75 40 0 119 0
29SEP27 120.00 P 0.00 0.00 0.00 24.01 +1.84 40 0 176 0
29SEP27 122.50 P 0.00 0.00 0.00 26.19 +2.33 41 0 271 0
29SEP27 125.00 P 0.00 0.00 0.00 27.87 +2.33 41 0 469 0
29SEP27 127.50 P 0.00 0.00 0.00 29.79 +2.61 41 0 984 0
29SEP27 130.00 P 0.00 0.00 0.00 31.66 +2.69 41 0 525 0
29SEP27 132.50 P 0.00 0.00 0.00 33.57 +2.79 42 0 172 0
29SEP27 135.00 P 0.00 0.00 0.00 35.50 +2.86 42 0 172 0
29SEP27 137.50 P 0.00 0.00 0.00 37.49 +2.96 42 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 39.52 +3.05 42 0 106 0
29SEP27 142.50 P 0.00 0.00 0.00 41.46 +3.06 42 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 43.53 +3.13 42 0 63 0
29SEP27 147.50 P 0.00 0.00 0.00 45.66 +3.17 42 0 0 0
29SEP27 150.00 P 45.60 45.60 45.60 47.60 +3.17 42 2 7 +2
29SEP27 152.50 P 0.00 0.00 0.00 49.88 +3.37 42 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 51.75 +3.17 42 0 24 0
29SEP27 157.50 P 0.00 0.00 0.00 54.20 +3.47 43 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 56.36 +3.53 43 0 9 0
29SEP27 162.50 P 0.00 0.00 0.00 58.62 +3.60 43 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 60.62 +3.42 42 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 62.89 +3.49 42 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 65.15 +3.52 42 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 67.48 +3.62 42 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 69.79 +3.67 43 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 71.96 +3.58 42 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 74.47 +3.79 43 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 76.72 +3.72 42 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 79.18 +3.75 43 0 3 0
29SEP27 187.50 P 0.00 0.00 0.00 81.68 +3.99 43 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 84.17 +4.11 44 0 3 0
TOTAL PUT 33,133 990,144 +13,314
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$ 7.180
29OCT26 5.00 C 0.00 0.00 0.00 2.18 -0.56 0 0 9 0
29OCT26 5.25 C 0.00 0.00 0.00 1.94 -0.54 70 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.69 -0.54 60 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.43 -0.55 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.19 -0.53 41 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.93 -0.53 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.71 -0.50 38 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.51 -0.45 41 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.33 -0.39 40 0 15 0
29OCT26 7.25 C 0.19 0.19 0.19 0.20 -0.31 40 68 95 +50
29OCT26 7.50 C 0.22 0.22 0.09 0.10 -0.23 38 39 72 +39
29OCT26 7.75 C 0.12 0.12 0.06 0.06 -0.14 41 47 79 +47
29OCT26 8.00 C 0.05 0.05 0.03 0.03 -0.08 42 16 191 -13
29OCT26 8.25 C 0.02 0.02 0.02 0.02 -0.04 46 3 633 0
29OCT26 8.50 C 0.02 0.02 0.01 0.01 -0.02 47 4 732 -4
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 557 0
29OCT26 9.00 C 0.01 0.01 0.01 0.01 0.00 59 30 149 -30
29OCT26 9.25 C 0.01 0.01 0.01 0.01 0.00 65 2 273 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 381 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 657 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 197 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 91 0 237 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 101 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 109 0 150 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 118 0 504 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.01 -0.47 68 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.76 -0.47 60 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.52 -0.46 54 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.29 -0.45 51 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.04 -0.46 42 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.84 -0.43 41 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.68 -0.34 43 0 0 0
27NOV26 7.00 C 0.50 0.50 0.50 0.52 -0.33 42 16 31 +16
27NOV26 7.25 C 0.38 0.38 0.38 0.39 -0.28 41 2 107 +2
27NOV26 7.50 C 0.40 0.40 0.37 0.28 -0.24 40 98 98 +83
27NOV26 7.75 C 0.32 0.32 0.19 0.20 -0.19 40 48 206 +44
27NOV26 8.00 C 0.00 0.00 0.00 0.15 -0.14 42 0 126 0
27NOV26 8.25 C 0.00 0.00 0.00 0.10 -0.11 41 0 142 0
27NOV26 8.50 C 0.11 0.11 0.07 0.08 -0.06 43 46 418 -23
27NOV26 8.75 C 0.05 0.05 0.05 0.05 -0.05 42 15 469 -15
27NOV26 9.00 C 0.04 0.04 0.04 0.04 -0.03 44 50 222 -49
27NOV26 9.25 C 0.03 0.03 0.03 0.02 -0.03 42 2 135 +2
27NOV26 9.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 96 0
27NOV26 9.75 C 0.02 0.02 0.02 0.01 -0.01 43 4 109 +4
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 61 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 78 0
27NOV26 11.00 C 0.01 0.01 0.01 0.01 0.00 57 5 174 -5
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 170 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 253 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30DEC26 5.00 C 0.00 0.00 0.00 2.25 -0.53 51 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.04 -0.45 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.76 -0.49 42 0 7 0
30DEC26 5.75 C 0.00 0.00 0.00 1.56 -0.48 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.37 -0.43 47 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 1.17 -0.41 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.97 -0.40 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.82 -0.35 43 0 0 0
30DEC26 7.00 C 0.82 0.83 0.82 0.67 -0.29 42 45 60 +45
30DEC26 7.25 C 0.68 0.68 0.68 0.54 -0.29 42 15 141 +15
30DEC26 7.50 C 0.00 0.00 0.00 0.44 -0.25 42 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.35 -0.21 42 0 51 0
30DEC26 8.00 C 0.37 0.37 0.34 0.27 -0.19 41 20 78 +15
30DEC26 8.25 C 0.21 0.21 0.21 0.22 -0.15 42 1 31 +1
30DEC26 8.50 C 0.00 0.00 0.00 0.17 -0.12 42 0 252 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.10 42 0 334 0
30DEC26 9.00 C 0.11 0.11 0.11 0.10 -0.08 42 8 208 0
30DEC26 9.25 C 0.09 0.09 0.09 0.08 -0.06 43 1 126 +1
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.05 43 0 82 0
30DEC26 9.75 C 0.06 0.06 0.06 0.05 -0.03 44 1 52 0
30DEC26 10.00 C 0.05 0.05 0.05 0.04 -0.02 44 1 55 -1
30DEC26 10.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 587 0
30DEC26 11.00 C 0.02 0.02 0.02 0.01 -0.01 42 5 147 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
30DEC26 12.00 C 0.02 0.02 0.02 0.01 0.00 50 1 73 -1
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 78 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 26 0
28JAN27 5.25 C 0.00 0.00 0.00 2.06 -0.48 48 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.83 -0.48 45 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.63 -0.46 45 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.44 -0.43 45 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.23 -0.43 43 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.06 -0.41 42 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.93 -0.35 44 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.79 -0.29 43 0 0 0
28JAN27 7.25 C 0.77 0.77 0.77 0.66 -0.30 43 15 30 0
28JAN27 7.50 C 0.00 0.00 0.00 0.55 -0.27 42 0 105 0
28JAN27 7.75 C 0.00 0.00 0.00 0.46 -0.24 42 0 15 0
28JAN27 8.00 C 0.37 0.37 0.37 0.38 -0.21 42 1 31 +1
28JAN27 8.25 C 0.31 0.31 0.31 0.31 -0.19 42 1 1 +1
28JAN27 8.50 C 0.00 0.00 0.00 0.26 -0.16 43 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.21 -0.14 42 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.18 -0.11 43 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.14 -0.10 43 0 38 0
28JAN27 9.50 C 0.00 0.00 0.00 0.12 -0.07 43 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.09 -0.07 43 0 39 0
28JAN27 10.00 C 0.00 0.00 0.00 0.08 -0.05 44 0 16 0
30MAR27 5.00 C 0.00 0.00 0.00 2.35 -0.51 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.14 -0.49 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.96 -0.46 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.75 -0.46 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.59 -0.42 45 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.40 -0.43 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.25 -0.40 44 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.12 -0.36 44 0 0 0
30MAR27 7.00 C 1.15 1.15 1.15 0.99 -0.32 44 15 15 +15
30MAR27 7.25 C 0.00 0.00 0.00 0.87 -0.32 44 0 0 0
30MAR27 7.50 C 0.87 0.87 0.75 0.76 -0.29 44 30 61 +30
30MAR27 7.75 C 0.00 0.00 0.00 0.67 -0.26 44 0 45 0
30MAR27 8.00 C 0.57 0.57 0.57 0.58 -0.24 43 15 90 +15
30MAR27 8.25 C 0.00 0.00 0.00 0.50 -0.22 43 0 60 0
30MAR27 8.50 C 0.00 0.00 0.00 0.44 -0.20 44 0 202 0
30MAR27 8.75 C 0.38 0.38 0.38 0.38 -0.18 43 1 113 +1
30MAR27 9.00 C 0.00 0.00 0.00 0.34 -0.15 44 0 189 0
30MAR27 9.25 C 0.00 0.00 0.00 0.29 -0.14 44 0 136 0
30MAR27 9.50 C 0.00 0.00 0.00 0.25 -0.13 44 0 61 0
30MAR27 9.75 C 0.00 0.00 0.00 0.21 -0.12 43 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.18 -0.11 43 0 22 0
30MAR27 10.50 C 0.00 0.00 0.00 0.14 -0.08 44 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.10 -0.06 44 0 89 0
30MAR27 11.50 C 0.00 0.00 0.00 0.08 -0.04 45 0 57 0
30MAR27 12.00 C 0.08 0.08 0.08 0.06 -0.03 45 10 1,002 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 -0.03 44 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 155 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 2.52 -0.45 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.33 -0.43 48 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.14 -0.46 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.95 -0.46 46 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.81 -0.42 47 0 25 0
29JUN27 6.25 C 0.00 0.00 0.00 1.64 -0.42 46 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 1.50 -0.39 46 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.36 -0.38 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.23 -0.36 45 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.12 -0.33 45 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 1.04 -0.30 46 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.96 -0.26 46 0 130 0
29JUN27 8.00 C 0.00 0.00 0.00 0.83 -0.29 44 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 0.76 -0.28 45 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.69 -0.22 45 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 0.63 -0.20 45 0 280 0
29JUN27 9.00 C 0.00 0.00 0.00 0.57 -0.19 45 0 26 0
29JUN27 9.25 C 0.00 0.00 0.00 0.52 -0.17 45 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 0.48 -0.15 46 0 70 0
29JUN27 9.75 C 0.00 0.00 0.00 0.43 -0.17 46 0 103 0
29JUN27 10.00 C 0.00 0.00 0.00 0.37 -0.16 45 0 200 0
29JUN27 10.50 C 0.00 0.00 0.00 0.31 -0.13 45 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 0.26 -0.11 46 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.21 -0.10 46 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.17 -0.08 46 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.14 -0.07 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.11 -0.06 45 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.09 -0.05 45 0 45 0
29JUN27 14.00 C 0.09 0.09 0.09 0.08 -0.04 46 4 105 +4
29JUN27 14.50 C 0.00 0.00 0.00 0.06 -0.04 45 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 56 0
29JUN27 15.50 C 0.00 0.00 0.00 0.04 -0.03 45 0 0 0
29JUN27 16.00 C 0.06 0.06 0.06 0.03 -0.03 45 12 137 0
29SEP27 5.25 C 0.00 0.00 0.00 2.39 -0.43 50 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.23 -0.40 51 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.06 -0.40 50 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.89 -0.39 49 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.75 -0.37 49 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.61 -0.36 48 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.49 -0.34 48 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.38 -0.32 48 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.27 -0.31 48 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.17 -0.29 48 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.06 -0.29 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.98 -0.27 47 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.90 -0.26 47 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 0.83 -0.24 47 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 0.77 -0.21 47 0 66 0
29SEP27 9.00 C 0.00 0.00 0.00 0.72 -0.20 48 0 189 0
29SEP27 9.25 C 0.00 0.00 0.00 0.66 -0.19 47 0 45 0
29SEP27 9.50 C 0.00 0.00 0.00 0.61 -0.17 47 0 70 0
29SEP27 9.75 C 0.00 0.00 0.00 0.56 -0.16 47 0 130 0
29SEP27 10.00 C 0.54 0.54 0.54 0.52 -0.15 48 10 170 +10
29SEP27 10.50 C 0.00 0.00 0.00 0.44 -0.13 47 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 0.37 -0.11 47 0 33 0
29SEP27 11.50 C 0.00 0.00 0.00 0.32 -0.10 47 0 54 0
29SEP27 12.00 C 0.34 0.34 0.34 0.27 -0.09 47 1 21 0
29SEP27 12.50 C 0.25 0.25 0.25 0.23 -0.08 47 1 11 +1
TOTAL CALL 709 20,780 +301
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 65 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 190 0
29OCT26 6.50 P 0.04 0.04 0.04 0.03 +0.02 42 5 172 -5
29OCT26 6.75 P 0.05 0.05 0.05 0.07 +0.06 41 60 663 0
29OCT26 7.00 P 0.10 0.16 0.10 0.15 +0.12 41 99 226 -63
29OCT26 7.25 P 0.13 0.25 0.13 0.26 +0.18 40 59 558 -17
29OCT26 7.50 P 0.24 0.45 0.24 0.42 +0.27 40 74 828 +36
29OCT26 7.75 P 0.35 0.65 0.35 0.60 +0.34 35 76 581 +20
29OCT26 8.00 P 0.50 0.90 0.50 0.82 +0.40 0 132 637 -20
29OCT26 8.25 P 1.09 1.09 1.09 1.11 +0.48 57 7 644 -7
29OCT26 8.50 P 0.00 0.00 0.00 1.36 +0.50 66 0 494 0
29OCT26 8.75 P 0.00 0.00 0.00 1.60 +0.51 70 0 263 0
29OCT26 9.00 P 0.00 0.00 0.00 1.83 +0.49 65 0 112 0
29OCT26 9.25 P 0.00 0.00 0.00 2.07 +0.48 0 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 2.36 +0.52 96 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 2.61 +0.52 102 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 2.87 +0.53 114 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.32 +0.48 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.82 +0.48 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.32 +0.48 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.82 +0.48 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.37 +0.53 168 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 0.02 +0.01 47 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 +0.02 44 0 31 0
27NOV26 6.00 P 0.00 0.00 0.00 0.05 +0.03 43 0 9 0
27NOV26 6.25 P 0.00 0.00 0.00 0.09 +0.06 43 2 43 +2
27NOV26 6.50 P 0.11 0.11 0.11 0.14 +0.09 42 1 178 +1
27NOV26 6.75 P 0.16 0.16 0.16 0.22 +0.13 42 3 176 0
27NOV26 7.00 P 0.20 0.33 0.20 0.32 +0.18 42 26 353 +18
27NOV26 7.25 P 0.32 0.45 0.32 0.44 +0.22 42 17 209 +17
27NOV26 7.50 P 0.51 0.57 0.51 0.58 +0.26 41 49 347 +42
27NOV26 7.75 P 0.50 0.80 0.50 0.76 +0.32 42 92 457 +82
27NOV26 8.00 P 0.65 1.00 0.65 0.92 +0.34 38 80 3,341 +30
27NOV26 8.25 P 0.85 1.20 0.85 1.13 +0.38 38 80 539 +40
27NOV26 8.50 P 0.00 0.00 0.00 1.36 +0.43 40 0 335 0
27NOV26 8.75 P 0.00 0.00 0.00 1.60 +0.48 42 0 293 0
27NOV26 9.00 P 0.00 0.00 0.00 1.83 +0.47 40 0 95 0
27NOV26 9.25 P 0.00 0.00 0.00 2.07 +0.46 0 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 2.36 +0.51 58 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 2.61 +0.52 62 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.87 +0.53 68 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.34 +0.50 66 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.82 +0.48 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.35 +0.51 82 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.84 +0.50 84 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.37 +0.53 101 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 67 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 +0.02 44 0 7 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.03 43 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.05 43 0 8 0
30DEC26 6.00 P 0.14 0.14 0.13 0.12 +0.06 43 20 27 +16
30DEC26 6.25 P 0.18 0.19 0.18 0.17 +0.08 42 34 75 +34
30DEC26 6.50 P 0.20 0.25 0.20 0.25 +0.12 43 7 38 +7
30DEC26 6.75 P 0.00 0.00 0.00 0.34 +0.15 42 0 323 0
30DEC26 7.00 P 0.39 0.46 0.39 0.44 +0.17 42 23 255 +5
30DEC26 7.25 P 0.00 0.00 0.00 0.57 +0.22 42 0 145 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 +0.25 42 0 123 0
30DEC26 7.75 P 0.89 0.89 0.89 0.90 +0.31 44 2 166 -1
30DEC26 8.00 P 0.87 0.87 0.87 1.02 +0.29 39 1 368 0
30DEC26 8.25 P 0.00 0.00 0.00 1.25 +0.36 42 0 190 0
30DEC26 8.50 P 0.00 0.00 0.00 1.46 +0.42 43 0 286 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 +0.43 42 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.88 +0.45 42 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 2.17 +0.50 51 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 2.40 +0.54 52 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 2.63 +0.54 52 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.87 +0.51 53 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 3.38 +0.54 61 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.82 +0.48 0 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 4.35 +0.51 65 0 24 -11
30DEC26 12.00 P 0.00 0.00 0.00 4.84 +0.50 67 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.37 +0.53 79 0 0 -15
30DEC26 13.00 P 0.00 0.00 0.00 5.82 +0.48 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.32 +0.48 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.82 +0.48 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.32 +0.48 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.82 +0.48 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.32 +0.48 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.82 +0.48 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.32 +0.48 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.82 +0.48 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.32 +0.48 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.82 +0.48 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.32 +0.48 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.82 +0.48 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.32 +0.48 0 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.06 +0.03 44 0 7 0
28JAN27 5.50 P 0.09 0.09 0.09 0.09 +0.04 44 2 2 +2
28JAN27 5.75 P 0.00 0.00 0.00 0.13 +0.06 43 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.18 +0.07 43 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.25 +0.10 43 0 45 0
28JAN27 6.50 P 0.34 0.34 0.34 0.33 +0.12 43 1 61 +1
28JAN27 6.75 P 0.42 0.42 0.42 0.42 +0.14 42 1 48 +1
28JAN27 7.00 P 0.43 0.54 0.43 0.53 +0.16 42 26 35 +24
28JAN27 7.25 P 0.00 0.00 0.00 0.66 +0.20 42 0 12 0
28JAN27 7.50 P 0.00 0.00 0.00 0.80 +0.23 42 0 30 0
28JAN27 7.75 P 0.00 0.00 0.00 0.97 +0.28 43 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.15 +0.32 43 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.34 +0.36 44 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.54 +0.40 44 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.74 +0.42 44 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.93 +0.40 42 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.17 +0.45 44 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.40 +0.47 45 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.63 +0.47 46 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.88 +0.50 48 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 +0.03 44 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.13 +0.04 44 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.18 +0.06 44 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.24 +0.08 44 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.31 +0.09 44 0 5 0
30MAR27 6.25 P 0.40 0.40 0.40 0.39 +0.11 44 18 39 +18
30MAR27 6.50 P 0.49 0.49 0.47 0.49 +0.13 44 38 117 +34
30MAR27 6.75 P 0.00 0.00 0.00 0.58 +0.14 43 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.70 +0.17 43 0 131 0
30MAR27 7.25 P 0.83 0.83 0.83 0.83 +0.20 43 4 43 +4
30MAR27 7.50 P 0.96 0.96 0.96 0.97 +0.23 43 2 17 0
30MAR27 7.75 P 0.00 0.00 0.00 1.14 +0.26 44 0 133 0
30MAR27 8.00 P 0.00 0.00 0.00 1.30 +0.29 43 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 1.49 +0.32 44 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.67 +0.35 44 0 140 0
30MAR27 8.75 P 0.00 0.00 0.00 1.87 +0.38 45 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 2.07 +0.39 45 0 105 0
30MAR27 9.25 P 0.00 0.00 0.00 2.27 +0.40 44 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 2.50 +0.44 46 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 2.70 +0.43 45 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.92 +0.44 44 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 3.38 +0.47 45 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.84 +0.48 43 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 4.35 +0.49 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.84 +0.49 50 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 5.37 +0.53 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.85 +0.51 58 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 6.34 +0.50 59 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.84 +0.50 62 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 7.32 +0.48 0 0 0 -800
30MAR27 15.00 P 0.00 0.00 0.00 7.85 +0.51 69 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 8.34 +0.50 69 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.82 +0.48 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.34 +0.50 74 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.84 +0.50 76 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.34 +0.50 78 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.83 +0.49 77 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 11.32 +0.48 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.82 +0.48 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.19 +0.04 45 0 58 0
29JUN27 5.25 P 0.27 0.27 0.27 0.25 +0.06 46 5 65 +5
29JUN27 5.50 P 0.00 0.00 0.00 0.32 +0.07 46 0 61 0
29JUN27 5.75 P 0.41 0.41 0.41 0.40 +0.09 46 1 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.49 +0.10 46 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.59 +0.12 46 0 51 0
29JUN27 6.50 P 0.00 0.00 0.00 0.70 +0.14 46 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.82 +0.16 46 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.94 +0.20 46 0 40 0
29JUN27 7.25 P 0.00 0.00 0.00 1.07 +0.21 46 0 125 0
29JUN27 7.50 P 0.00 0.00 0.00 1.22 +0.23 46 0 117 0
29JUN27 7.75 P 0.00 0.00 0.00 1.38 +0.25 46 0 407 0
29JUN27 8.00 P 0.00 0.00 0.00 1.51 +0.24 45 0 354 0
29JUN27 8.25 P 0.00 0.00 0.00 1.70 +0.28 46 0 121 0
29JUN27 8.50 P 0.00 0.00 0.00 1.88 +0.29 46 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 2.06 +0.33 46 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 2.25 +0.34 46 0 142 0
29JUN27 9.25 P 0.00 0.00 0.00 2.45 +0.37 46 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 2.65 +0.38 46 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.85 +0.39 46 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 3.07 +0.41 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.49 +0.42 46 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.93 +0.44 46 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.39 +0.43 46 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.85 +0.47 45 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 5.37 +0.49 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.85 +0.51 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.34 +0.49 51 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.84 +0.50 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.32 +0.48 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.85 +0.51 59 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 8.34 +0.50 59 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.82 +0.48 0 0 0 0
29SEP27 5.25 P 0.41 0.44 0.41 0.43 +0.09 47 17 55 +17
29SEP27 5.50 P 0.00 0.00 0.00 0.53 +0.11 48 0 35 0
29SEP27 5.75 P 0.59 0.59 0.59 0.62 +0.12 48 5 17 +5
29SEP27 6.00 P 0.00 0.00 0.00 0.74 +0.15 48 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.85 +0.15 48 0 10 0
29SEP27 6.50 P 0.00 0.00 0.00 0.97 +0.16 48 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 1.07 +0.15 46 0 0 0
29SEP27 7.00 P 1.15 1.15 1.15 1.20 +0.18 46 55 92 +40
29SEP27 7.25 P 1.29 1.29 1.29 1.35 +0.20 46 20 65 +20
29SEP27 7.50 P 0.00 0.00 0.00 1.49 +0.23 46 0 130 0
29SEP27 7.75 P 1.68 1.68 1.68 1.63 +0.23 45 50 50 +50
29SEP27 8.00 P 0.00 0.00 0.00 1.80 +0.25 45 0 25 0
29SEP27 8.25 P 0.00 0.00 0.00 1.96 +0.26 45 0 26 0
29SEP27 8.50 P 0.00 0.00 0.00 2.17 +0.31 46 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 2.35 +0.33 46 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.54 +0.32 46 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 2.73 +0.33 46 0 37 0
29SEP27 9.50 P 0.00 0.00 0.00 2.92 +0.36 46 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 3.12 +0.37 46 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.33 +0.39 46 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.74 +0.37 45 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.16 +0.39 45 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.58 +0.39 44 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 5.02 +0.40 43 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.47 +0.41 43 0 0 0
TOTAL PUT 1,194 21,299 -368
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$ 2.960
29OCT26 1.95 C 0.00 0.00 0.00 1.01 +0.08 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.96 +0.08 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.86 +0.08 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.76 +0.08 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.66 +0.08 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.56 +0.08 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.46 +0.08 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.37 +0.08 44 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.27 +0.07 33 0 123 0
29OCT26 2.80 C 0.00 0.00 0.00 0.19 +0.06 37 0 318 0
29OCT26 2.90 C 0.00 0.00 0.00 0.12 +0.05 36 0 513 0
29OCT26 3.00 C 0.06 0.06 0.06 0.07 +0.03 37 25 605 +8
29OCT26 3.10 C 0.03 0.03 0.03 0.03 +0.01 33 30 309 +20
29OCT26 3.20 C 0.02 0.02 0.02 0.02 +0.01 39 30 744 +30
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 40 0 1,131 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 48 0 66 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 56 0 470 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 69 0 102 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 93 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 99 0 110 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 104 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 109 0 10 0
27NOV26 1.95 C 0.00 0.00 0.00 1.02 +0.09 56 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.97 +0.09 53 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.87 +0.08 46 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.77 +0.08 39 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.68 +0.08 48 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.58 +0.07 41 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.50 +0.08 46 0 250 0
27NOV26 2.60 C 0.00 0.00 0.00 0.41 +0.07 42 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.32 +0.05 38 0 240 0
27NOV26 2.80 C 0.00 0.00 0.00 0.26 +0.05 40 0 602 0
27NOV26 2.90 C 0.00 0.00 0.00 0.20 +0.05 40 0 658 0
27NOV26 3.00 C 0.14 0.14 0.14 0.15 +0.03 40 50 798 0
27NOV26 3.10 C 0.00 0.00 0.00 0.11 +0.03 40 0 621 0
27NOV26 3.20 C 0.00 0.00 0.00 0.08 +0.02 40 0 163 0
27NOV26 3.30 C 0.00 0.00 0.00 0.06 +0.02 41 0 340 0
27NOV26 3.40 C 0.04 0.05 0.04 0.05 +0.02 44 199 1,090 +160
27NOV26 3.50 C 0.02 0.02 0.02 0.03 +0.01 42 23 1,055 -23
27NOV26 3.60 C 0.00 0.00 0.00 0.02 +0.01 42 0 104 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 39 0 886 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 187 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 279 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 300 0
30DEC26 1.95 C 0.00 0.00 0.00 1.02 +0.08 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.87 +0.07 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.78 +0.07 35 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.69 +0.06 38 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.59 +0.05 33 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.52 +0.06 39 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.43 +0.05 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.36 +0.04 36 0 32 0
30DEC26 2.80 C 0.00 0.00 0.00 0.32 +0.06 42 0 76 0
30DEC26 2.90 C 0.00 0.00 0.00 0.26 +0.06 41 0 207 0
30DEC26 3.00 C 0.19 0.19 0.19 0.20 +0.04 38 60 252 0
30DEC26 3.10 C 0.00 0.00 0.00 0.16 +0.03 39 0 297 0
30DEC26 3.20 C 0.00 0.00 0.00 0.13 +0.03 39 0 521 0
30DEC26 3.30 C 0.10 0.10 0.10 0.10 +0.02 39 27 551 +27
30DEC26 3.40 C 0.00 0.00 0.00 0.08 +0.02 40 0 500 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 276 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 +0.01 41 0 201 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 +0.01 41 0 969 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 +0.01 41 0 908 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28JAN27 1.95 C 0.00 0.00 0.00 1.03 +0.08 35 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.98 +0.07 32 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.89 +0.08 39 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.80 +0.07 40 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.70 +0.06 35 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.63 +0.07 40 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.55 +0.07 40 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.47 +0.06 38 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.41 +0.06 40 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.34 +0.04 38 0 136 0
28JAN27 2.90 C 0.00 0.00 0.00 0.29 +0.04 39 0 18 0
28JAN27 3.00 C 0.00 0.00 0.00 0.24 +0.04 38 0 20 0
28JAN27 3.10 C 0.00 0.00 0.00 0.20 +0.03 39 0 4 0
28JAN27 3.20 C 0.00 0.00 0.00 0.17 +0.03 40 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 15 0
28JAN27 3.60 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.05 +0.01 40 0 110 0
30MAR27 1.95 C 0.00 0.00 0.00 1.05 +0.07 37 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.01 +0.08 40 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.92 +0.07 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.83 +0.06 38 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.75 +0.07 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.67 +0.06 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.60 +0.07 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.53 +0.06 38 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.46 +0.05 37 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.41 +0.06 38 0 60 0
30MAR27 2.90 C 0.30 0.30 0.30 0.36 +0.06 39 30 30 +30
30MAR27 3.00 C 0.00 0.00 0.00 0.31 +0.04 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.27 +0.04 39 0 50 0
30MAR27 3.20 C 0.00 0.00 0.00 0.23 +0.03 38 0 21 0
30MAR27 3.30 C 0.00 0.00 0.00 0.20 +0.04 39 0 30 0
30MAR27 3.40 C 0.00 0.00 0.00 0.18 +0.04 40 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 +0.03 39 0 58 0
30MAR27 3.60 C 0.00 0.00 0.00 0.13 +0.03 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 +0.03 40 0 390 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 +0.01 38 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 +0.01 38 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 +0.01 38 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 +0.01 35 0 545 0
29JUN27 1.95 C 0.00 0.00 0.00 1.10 +0.07 43 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.06 +0.08 43 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.98 +0.08 43 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.90 +0.07 42 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.82 +0.07 41 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.73 +0.05 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.66 +0.05 38 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.61 +0.06 39 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.54 +0.04 38 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.50 +0.05 39 0 30 0
29JUN27 2.90 C 0.00 0.00 0.00 0.45 +0.05 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.39 +0.03 38 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.35 +0.03 38 0 186 0
29JUN27 3.20 C 0.00 0.00 0.00 0.33 +0.04 40 0 220 0
29JUN27 3.30 C 0.27 0.27 0.27 0.30 +0.04 40 30 1,230 +30
29JUN27 3.40 C 0.25 0.25 0.25 0.27 +0.04 40 300 370 +270
29JUN27 3.50 C 0.00 0.00 0.00 0.23 +0.02 39 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.21 +0.04 40 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.19 +0.04 40 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.16 +0.02 39 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.13 +0.02 40 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 +0.01 40 0 22 0
29SEP27 1.95 C 0.00 0.00 0.00 1.13 +0.08 42 0 80 0
29SEP27 2.00 C 0.00 0.00 0.00 1.06 +0.03 36 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.98 +0.05 36 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.91 +0.06 37 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.83 +0.04 36 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.77 +0.04 37 0 5 0
29SEP27 2.50 C 0.00 0.00 0.00 0.71 +0.05 38 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.65 +0.05 38 0 3 0
29SEP27 2.70 C 0.00 0.00 0.00 0.60 +0.05 38 0 5 0
29SEP27 2.80 C 0.00 0.00 0.00 0.55 +0.05 38 0 2 0
29SEP27 2.90 C 0.00 0.00 0.00 0.51 +0.05 39 0 91 0
29SEP27 3.00 C 0.00 0.00 0.00 0.46 +0.05 38 0 151 0
29SEP27 3.10 C 0.00 0.00 0.00 0.43 +0.05 39 0 126 0
29SEP27 3.20 C 0.00 0.00 0.00 0.39 +0.05 39 0 391 0
29SEP27 3.30 C 0.00 0.00 0.00 0.36 +0.04 40 0 30 0
29SEP27 3.40 C 0.00 0.00 0.00 0.33 +0.05 40 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.30 +0.04 40 0 7,027 0
29SEP27 3.60 C 0.00 0.00 0.00 0.28 +0.03 40 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.26 +0.04 41 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.24 +0.05 41 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.20 +0.02 39 0 35 0
29SEP27 4.00 C 0.00 0.00 0.00 0.19 +0.02 40 0 10 0
29SEP27 4.10 C 0.18 0.18 0.18 0.18 +0.03 41 5 50 +5
TOTAL CALL 809 35,508 +557
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 59 0 480 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 671 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 -0.01 46 0 454 0
29OCT26 2.80 P 0.04 0.04 0.04 0.03 -0.02 39 5 3,084 0
29OCT26 2.90 P 0.10 0.10 0.07 0.05 -0.04 33 9 219 -1
29OCT26 3.00 P 0.11 0.11 0.11 0.11 -0.05 38 4 180 0
29OCT26 3.10 P 0.00 0.00 0.00 0.17 -0.07 35 0 212 0
29OCT26 3.20 P 0.00 0.00 0.00 0.26 -0.08 41 0 670 0
29OCT26 3.30 P 0.00 0.00 0.00 0.35 -0.09 43 0 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.45 -0.08 51 0 45 0
29OCT26 3.50 P 0.00 0.00 0.00 0.55 -0.08 59 0 3 0
29OCT26 3.60 P 0.00 0.00 0.00 0.66 -0.07 77 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.76 -0.07 84 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.87 -0.06 101 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.96 -0.07 99 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.07 -0.06 115 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.16 -0.07 112 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.27 -0.06 129 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.36 -0.07 124 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.46 -0.07 129 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 897 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 720 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 723 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 0.00 47 0 489 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 0.00 46 0 911 0
27NOV26 2.60 P 0.00 0.00 0.00 0.04 -0.01 42 0 239 0
27NOV26 2.70 P 0.00 0.00 0.00 0.06 -0.02 41 0 426 0
27NOV26 2.80 P 0.00 0.00 0.00 0.10 -0.02 43 0 742 0
27NOV26 2.90 P 0.00 0.00 0.00 0.14 -0.03 43 0 637 0
27NOV26 3.00 P 0.00 0.00 0.00 0.19 -0.04 42 0 460 0
27NOV26 3.10 P 0.00 0.00 0.00 0.25 -0.05 42 0 829 0
27NOV26 3.20 P 0.00 0.00 0.00 0.30 -0.08 37 0 419 0
27NOV26 3.30 P 0.00 0.00 0.00 0.40 -0.07 44 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.49 -0.06 47 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.58 -0.07 50 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.67 -0.07 51 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.77 -0.07 55 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.87 -0.06 60 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.96 -0.07 59 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.07 -0.06 68 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.17 -0.06 72 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.27 -0.06 76 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.37 -0.06 80 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.46 -0.07 77 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.20 P 0.02 0.02 0.02 0.01 -0.01 40 100 130 +100
30DEC26 2.30 P 0.00 0.00 0.00 0.02 -0.01 41 0 430 0
30DEC26 2.40 P 0.04 0.04 0.04 0.03 -0.01 40 6 23 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 18 0
30DEC26 2.60 P 0.08 0.08 0.08 0.07 -0.01 40 13 227 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 -0.02 40 0 2,173 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 -0.03 39 0 497 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 -0.03 40 0 128 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 -0.04 40 0 464 0
30DEC26 3.10 P 0.00 0.00 0.00 0.29 -0.05 40 0 992 0
30DEC26 3.20 P 0.00 0.00 0.00 0.36 -0.05 41 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.43 -0.07 41 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.51 -0.07 41 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.60 -0.07 44 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.69 -0.07 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.78 -0.07 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.88 -0.07 50 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.97 -0.07 50 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 1.07 -0.07 53 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.17 -0.07 56 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.27 -0.06 59 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.37 -0.07 62 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.47 -0.07 65 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
28JAN27 2.10 P 0.00 0.00 0.00 0.01 -0.01 39 0 52 0
28JAN27 2.20 P 0.00 0.00 0.00 0.02 -0.01 40 0 37 0
28JAN27 2.30 P 0.00 0.00 0.00 0.03 -0.02 40 0 3 0
28JAN27 2.40 P 0.00 0.00 0.00 0.05 -0.01 41 0 20 0
28JAN27 2.50 P 0.00 0.00 0.00 0.07 -0.02 40 0 20 0
28JAN27 2.60 P 0.00 0.00 0.00 0.09 -0.03 39 0 6 0
28JAN27 2.70 P 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.17 -0.03 40 0 30 0
28JAN27 2.90 P 0.00 0.00 0.00 0.21 -0.04 39 0 28 0
28JAN27 3.00 P 0.00 0.00 0.00 0.26 -0.05 39 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.32 -0.05 40 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.39 -0.05 40 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.46 -0.06 40 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.54 -0.07 42 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.62 -0.06 42 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.71 -0.07 44 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.80 -0.07 45 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.89 -0.07 46 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 36 0 38 0
30MAR27 2.00 P 0.00 0.00 0.00 0.02 0.00 40 0 53 0
30MAR27 2.10 P 0.00 0.00 0.00 0.03 -0.01 40 0 50 0
30MAR27 2.20 P 0.00 0.00 0.00 0.05 0.00 42 0 33 0
30MAR27 2.30 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.08 -0.02 39 0 355 0
30MAR27 2.50 P 0.00 0.00 0.00 0.11 -0.02 40 0 326 0
30MAR27 2.60 P 0.00 0.00 0.00 0.14 -0.02 39 0 34 0
30MAR27 2.70 P 0.00 0.00 0.00 0.18 -0.02 40 0 413 0
30MAR27 2.80 P 0.00 0.00 0.00 0.22 -0.03 40 0 5,120 0
30MAR27 2.90 P 0.27 0.28 0.26 0.26 -0.04 39 550 2,110 +550
30MAR27 3.00 P 0.00 0.00 0.00 0.32 -0.03 40 0 125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.38 -0.04 40 0 75 0
30MAR27 3.20 P 0.00 0.00 0.00 0.45 -0.04 41 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.52 -0.05 41 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.59 -0.05 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.67 -0.06 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.75 -0.05 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.83 -0.07 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.92 -0.06 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.01 -0.06 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.10 -0.07 45 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.19 -0.07 46 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.28 -0.06 46 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.38 -0.07 48 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.47 -0.07 48 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 30 0
29JUN27 2.10 P 0.00 0.00 0.00 0.06 -0.01 40 0 25 0
29JUN27 2.20 P 0.00 0.00 0.00 0.08 -0.01 40 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.10 -0.02 39 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.13 -0.02 40 0 270 0
29JUN27 2.50 P 0.00 0.00 0.00 0.16 -0.03 39 0 155 0
29JUN27 2.60 P 0.00 0.00 0.00 0.20 -0.03 40 0 6 0
29JUN27 2.70 P 0.00 0.00 0.00 0.24 -0.03 40 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 -0.03 39 0 70 0
29JUN27 2.90 P 0.00 0.00 0.00 0.33 -0.04 39 0 60 0
29JUN27 3.00 P 0.00 0.00 0.00 0.40 -0.04 41 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.45 -0.04 40 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.52 -0.03 41 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.58 -0.05 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.65 -0.05 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.73 -0.05 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.80 -0.06 41 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.89 -0.05 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.97 -0.06 43 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.05 -0.06 43 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.14 -0.05 44 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.23 -0.06 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.31 -0.06 44 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.40 -0.07 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.49 -0.06 44 0 1 0
29SEP27 1.95 P 0.00 0.00 0.00 0.07 0.00 42 0 55 0
29SEP27 2.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 32 0
29SEP27 2.10 P 0.00 0.00 0.00 0.10 -0.01 41 0 15 0
29SEP27 2.20 P 0.00 0.00 0.00 0.12 -0.01 40 0 7,045 0
29SEP27 2.30 P 0.00 0.00 0.00 0.15 -0.02 41 0 16 0
29SEP27 2.40 P 0.00 0.00 0.00 0.18 -0.02 40 0 30 0
29SEP27 2.50 P 0.00 0.00 0.00 0.22 -0.02 41 0 78 0
29SEP27 2.60 P 0.00 0.00 0.00 0.26 -0.02 41 0 32 0
29SEP27 2.70 P 0.00 0.00 0.00 0.31 -0.02 41 0 3 0
29SEP27 2.80 P 0.00 0.00 0.00 0.36 -0.02 41 0 286 0
29SEP27 2.90 P 0.00 0.00 0.00 0.41 -0.03 41 0 32 0
29SEP27 3.00 P 0.00 0.00 0.00 0.46 -0.04 41 0 78 0
29SEP27 3.10 P 0.00 0.00 0.00 0.52 -0.04 41 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.59 -0.04 42 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.65 -0.04 42 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.72 -0.05 42 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.79 -0.05 42 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.87 -0.05 43 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.94 -0.06 42 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.02 -0.06 43 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.10 -0.06 43 0 5 0
29SEP27 4.00 P 0.00 0.00 0.00 1.19 -0.06 44 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 1.27 -0.07 44 0 0 0
TOTAL PUT 687 41,512 +649
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$ 51.000
29OCT26 42.00 C 0.00 0.00 0.00 9.05 -0.53 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.05 -0.56 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 7.05 -0.41 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 6.06 -0.40 25 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 5.06 -0.40 20 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 4.07 -0.40 19 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 3.12 -0.37 21 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 2.23 -0.32 20 0 0 0
29OCT26 50.00 C 1.70 1.70 1.01 1.42 -0.29 19 3 4 +2
29OCT26 52.50 C 0.20 0.20 0.12 0.30 -0.06 20 435 816 +61
29OCT26 55.00 C 0.04 0.04 0.04 0.03 -0.01 20 20 370 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 145 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 317 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 85 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.16 -0.43 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.17 -0.44 20 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.18 -0.40 19 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.21 -0.39 20 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.26 -0.37 19 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 4.35 -0.35 19 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 3.40 -0.30 17 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 2.65 -0.26 18 0 1 0
27NOV26 50.00 C 0.00 0.00 0.00 2.00 -0.28 19 0 7 0
27NOV26 52.50 C 0.64 0.64 0.53 0.84 -0.09 19 37 82 +2
27NOV26 55.00 C 0.22 0.22 0.20 0.27 -0.03 19 35 220 +10
27NOV26 57.50 C 0.07 0.08 0.07 0.08 0.00 20 48 296 -42
27NOV26 60.00 C 0.00 0.00 0.00 0.02 0.00 21 0 80 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.30 -0.34 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.33 -0.36 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.38 -0.37 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.45 -0.36 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 5.39 -0.51 15 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.57 -0.45 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.81 -0.27 18 0 0 0
30DEC26 49.00 C 2.78 2.81 2.45 3.11 -0.24 18 47 47 +47
30DEC26 50.00 C 1.82 1.95 1.82 2.50 -0.20 19 2 24 0
30DEC26 52.50 C 1.04 1.10 0.92 1.32 -0.11 19 58 80 +55
30DEC26 55.00 C 0.44 0.47 0.44 0.61 -0.05 19 15 134 +3
30DEC26 57.50 C 0.00 0.00 0.00 0.25 -0.02 19 0 92 0
30DEC26 60.00 C 0.11 0.11 0.11 0.09 -0.01 19 1 95 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 0.00 20 0 22 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 20 0 64 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 23 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 18 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
28JAN27 42.00 C 0.00 0.00 0.00 9.44 -0.33 19 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 8.48 -0.32 19 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 7.55 -0.38 19 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 6.65 -0.36 19 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 5.79 -0.35 19 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 4.98 -0.32 19 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 4.22 -0.30 19 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 3.42 -0.38 18 0 0 0
28JAN27 50.00 C 2.42 2.42 2.38 2.91 -0.15 19 3 4 +3
28JAN27 52.50 C 0.00 0.00 0.00 1.63 -0.16 19 0 4 0
28JAN27 55.00 C 0.00 0.00 0.00 0.88 -0.10 19 0 0 0
28JAN27 57.50 C 0.34 0.34 0.34 0.41 -0.05 19 25 25 +25
28JAN27 60.00 C 0.00 0.00 0.00 0.19 -0.03 19 0 10 0
28JAN27 62.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 1 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 -0.01 19 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 24 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.76 -0.20 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.85 -0.19 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.96 -0.36 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.12 -0.34 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.31 -0.32 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.55 -0.30 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.69 -0.27 18 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.05 -0.25 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.47 -0.23 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.27 -0.17 18 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 1.40 -0.12 19 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 0.82 -0.07 19 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.46 -0.05 19 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.26 -0.02 19 0 25 0
30MAR27 65.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 0.00 19 0 16 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 7 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 22 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 25 0 1 0
29JUN27 42.00 C 0.00 0.00 0.00 9.96 -0.35 10 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.41 -0.06 19 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.58 -0.07 19 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.79 -0.32 19 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.03 -0.31 19 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.31 -0.29 19 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.47 -0.44 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.86 -0.25 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.30 -0.22 18 0 63 0
29JUN27 52.50 C 0.00 0.00 0.00 3.09 -0.18 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.15 -0.13 19 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 1.45 -0.14 19 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 0.98 -0.07 19 0 42 0
29JUN27 62.50 C 0.00 0.00 0.00 0.60 -0.07 19 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.37 -0.06 19 0 34 0
29JUN27 67.50 C 0.00 0.00 0.00 0.24 -0.02 19 0 25 0
29JUN27 70.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.09 0.00 19 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29SEP27 42.00 C 0.00 0.00 0.00 10.22 -0.33 15 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.71 -0.04 20 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.93 -0.04 20 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.17 -0.05 20 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.45 -0.30 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.77 -0.27 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.95 -0.25 18 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.37 -0.22 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.83 -0.22 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 3.64 -0.18 19 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.70 -0.13 19 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.96 -0.10 19 0 0 0
29SEP27 60.00 C 1.33 1.33 1.33 1.45 -0.03 20 9 9 +9
29SEP27 62.50 C 0.00 0.00 0.00 0.99 -0.05 19 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.68 -0.06 19 0 10 0
29SEP27 67.50 C 0.00 0.00 0.00 0.49 -0.03 20 0 25 0
29SEP27 70.00 C 0.00 0.00 0.00 0.33 -0.02 20 0 10 0
29SEP27 72.50 C 0.00 0.00 0.00 0.22 -0.01 20 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.09 -0.01 20 0 2 0
TOTAL CALL 738 4,124 +175
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 0.03 0.03 0.03 0.01 0.00 32 2 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
29OCT26 46.00 P 0.06 0.06 0.06 0.01 0.00 23 1 75 -1
29OCT26 47.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 53 0
29OCT26 48.00 P 0.18 0.18 0.18 0.06 +0.03 21 21 129 +21
29OCT26 49.00 P 0.28 0.36 0.28 0.17 +0.08 20 18 292 -17
29OCT26 50.00 P 0.57 0.73 0.57 0.41 +0.15 21 69 152 -9
29OCT26 52.50 P 2.00 2.19 2.00 1.76 +0.30 20 29 247 -2
29OCT26 55.00 P 4.50 4.50 4.50 4.00 +0.40 0 5 220 0
29OCT26 57.50 P 0.00 0.00 0.00 6.50 +0.40 0 0 1 0
29OCT26 60.00 P 0.00 0.00 0.00 9.27 +0.67 63 0 10 0
29OCT26 62.50 P 0.00 0.00 0.00 11.85 +0.75 79 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.42 +0.73 94 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.00 +0.90 108 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.57 +0.97 122 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.06 +0.86 131 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.41 +0.81 131 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 27.06 +0.96 149 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 29.58 +0.89 158 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 32.13 +0.94 169 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 79 0
27NOV26 44.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 36 0
27NOV26 45.00 P 0.17 0.17 0.16 0.04 +0.01 20 2 33 0
27NOV26 46.00 P 0.22 0.22 0.22 0.09 +0.03 20 3 6 +3
27NOV26 47.00 P 0.00 0.00 0.00 0.18 +0.06 20 0 10 0
27NOV26 48.00 P 0.60 0.61 0.60 0.33 +0.10 20 2 57 +1
27NOV26 49.00 P 0.00 0.00 0.00 0.57 +0.15 20 0 82 0
27NOV26 50.00 P 1.08 1.11 1.08 0.91 +0.20 20 30 266 0
27NOV26 52.50 P 2.60 3.00 2.60 2.26 +0.32 21 2 103 0
27NOV26 55.00 P 0.00 0.00 0.00 4.14 +0.38 19 0 51 0
27NOV26 57.50 P 7.60 7.60 7.60 6.50 +0.40 0 1 2 -1
27NOV26 60.00 P 0.00 0.00 0.00 9.27 +0.67 38 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 11.85 +0.75 48 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 14.42 +0.73 56 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 17.00 +0.90 64 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.57 +0.97 72 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.06 +0.86 78 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.66 +1.06 86 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 27.16 +1.06 91 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 29.70 +1.01 97 0 0 0
30DEC26 42.00 P 0.12 0.12 0.12 0.03 +0.01 21 1 58 +1
30DEC26 43.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 51 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 2 0
30DEC26 45.00 P 0.31 0.35 0.31 0.15 +0.04 20 45 123 +45
30DEC26 46.00 P 0.00 0.00 0.00 0.25 +0.06 20 0 58 0
30DEC26 47.00 P 0.00 0.00 0.00 0.41 +0.10 20 0 35 0
30DEC26 48.00 P 0.00 0.00 0.00 0.63 +0.13 20 0 35 0
30DEC26 49.00 P 0.00 0.00 0.00 0.92 +0.16 20 0 36 0
30DEC26 50.00 P 1.61 1.61 1.61 1.29 +0.19 20 1 54 +1
30DEC26 52.50 P 2.92 3.00 2.92 2.63 +0.30 20 6 16 +6
30DEC26 55.00 P 0.00 0.00 0.00 4.35 +0.23 19 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 6.55 +0.39 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 9.27 +0.67 30 0 18 0
30DEC26 62.50 P 0.00 0.00 0.00 11.85 +0.75 37 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 14.42 +0.73 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.00 +0.90 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.57 +0.97 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.15 +0.95 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.66 +1.06 67 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.16 +1.06 71 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.70 +1.01 75 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 32.16 +0.97 78 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 3 0
28JAN27 43.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.15 +0.03 19 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.24 +0.04 19 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.38 +0.06 19 0 20 0
28JAN27 47.00 P 0.00 0.00 0.00 0.56 +0.09 19 0 0 0
28JAN27 48.00 P 1.07 1.07 1.07 0.79 +0.11 19 2 3 +2
28JAN27 49.00 P 1.35 1.35 1.34 1.09 +0.10 19 30 60 +30
28JAN27 50.00 P 0.00 0.00 0.00 1.51 +0.16 19 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 2.76 +0.17 19 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 4.50 +0.31 19 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 6.61 +0.36 19 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 9.27 +0.67 27 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 11.85 +0.75 33 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 14.42 +0.73 39 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 17.00 +0.90 44 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 19.57 +0.97 49 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 22.15 +0.95 55 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 24.66 +1.06 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.15 +0.02 19 0 17 0
30MAR27 43.00 P 0.51 0.51 0.51 0.22 +0.03 19 1 15 +1
30MAR27 44.00 P 0.00 0.00 0.00 0.34 +0.06 19 0 30 0
30MAR27 45.00 P 0.00 0.00 0.00 0.48 +0.07 19 0 37 0
30MAR27 46.00 P 0.00 0.00 0.00 0.67 +0.09 19 0 25 0
30MAR27 47.00 P 1.21 1.21 1.21 0.88 +0.08 19 2 9 +2
30MAR27 48.00 P 0.00 0.00 0.00 1.20 +0.13 19 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 1.55 +0.16 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.96 +0.19 19 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 3.26 +0.24 20 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 4.81 +0.29 19 0 56 0
30MAR27 57.50 P 0.00 0.00 0.00 6.80 +0.35 19 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 9.32 +0.53 24 0 66 0
30MAR27 62.50 P 0.00 0.00 0.00 11.85 +0.75 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 14.42 +0.73 32 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.00 +0.90 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.57 +0.97 41 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 22.15 +0.95 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.66 +1.06 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.16 +1.06 52 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.70 +1.01 55 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 32.16 +0.97 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.33 +0.03 19 0 21 0
29JUN27 43.00 P 0.00 0.00 0.00 0.46 +0.06 19 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 0.63 +0.07 19 0 20 0
29JUN27 45.00 P 0.00 0.00 0.00 0.82 +0.09 19 0 16 0
29JUN27 46.00 P 0.00 0.00 0.00 1.05 +0.10 19 0 5 0
29JUN27 47.00 P 0.00 0.00 0.00 1.34 +0.13 19 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.66 +0.15 19 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 2.04 +0.16 19 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 2.47 +0.19 19 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 3.76 +0.23 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 5.38 +0.44 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 7.08 +0.32 19 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 9.46 +0.37 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 11.86 +0.59 24 0 0 0
29JUN27 65.00 P 14.60 14.65 14.40 14.42 +0.73 28 25 11 -20
29JUN27 67.50 P 0.00 0.00 0.00 17.00 +0.90 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.57 +0.97 35 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.15 +0.95 39 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.66 +1.06 41 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 27.16 +1.06 44 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 29.70 +1.01 46 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 32.16 +0.97 48 0 0 0
29SEP27 42.00 P 1.00 1.00 1.00 0.64 +0.07 20 2 4 +2
29SEP27 43.00 P 0.00 0.00 0.00 0.84 +0.08 20 0 14 0
29SEP27 44.00 P 0.00 0.00 0.00 1.06 +0.09 20 0 0 0
29SEP27 45.00 P 1.67 1.67 1.67 1.27 +0.08 20 1 5 +1
29SEP27 46.00 P 0.00 0.00 0.00 1.60 +0.13 20 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.93 +0.16 20 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.29 +0.15 20 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.71 +0.26 20 0 3 0
29SEP27 50.00 P 0.00 0.00 0.00 3.15 +0.19 20 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 4.46 +0.24 20 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.03 +0.29 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 7.82 +0.32 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 9.83 +0.35 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 12.04 +0.38 23 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 14.44 +0.56 25 0 5 0
29SEP27 67.50 P 0.00 0.00 0.00 17.00 +0.90 28 0 0 0
29SEP27 70.00 P 19.60 19.80 19.60 19.57 +0.97 31 3 7 -3
29SEP27 72.50 P 0.00 0.00 0.00 22.15 +0.95 34 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.66 +1.06 36 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 27.16 +1.06 39 0 0 0
TOTAL PUT 304 3,011 +63
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$ 75.450
16OCT26 51.00 C 0.00 0.00 0.00 24.45 +0.89 0 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 23.45 +0.89 0 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 22.45 +0.89 0 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 21.45 +0.89 0 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 20.45 +0.89 0 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 19.45 +0.89 0 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 18.46 +0.90 191 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 17.46 +0.90 179 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 16.46 +0.90 168 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 15.46 +0.90 158 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 14.46 +0.90 147 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 13.46 +0.90 136 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 12.46 +0.90 126 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 11.46 +0.90 116 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 10.46 +0.90 105 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 9.46 +0.90 95 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 8.46 +0.90 85 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 7.46 +0.90 75 0 30 0
16OCT26 69.00 C 0.00 0.00 0.00 6.46 +0.90 66 0 60 0
16OCT26 70.00 C 0.00 0.00 0.00 5.46 +0.89 56 0 120 0
16OCT26 71.00 C 0.00 0.00 0.00 4.46 +0.88 46 0 90 0
16OCT26 72.00 C 0.00 0.00 0.00 3.46 +0.83 36 0 255 0
16OCT26 73.00 C 0.00 0.00 0.00 2.48 +0.77 36 0 169 0
16OCT26 74.00 C 1.55 1.55 1.55 1.57 +0.55 36 2 132 -1
16OCT26 75.00 C 0.39 0.94 0.39 0.80 +0.27 34 210 197 +40
16OCT26 76.00 C 0.31 0.46 0.31 0.33 +0.10 35 97 185 +36
16OCT26 77.00 C 0.15 0.15 0.15 0.10 +0.02 35 22 100 0
16OCT26 78.00 C 0.10 0.10 0.10 0.03 0.00 37 23 53 +23
16OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 - 167 0 0 -
23OCT26 51.00 C 0.00 0.00 0.00 24.49 +0.90 89 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 23.49 +0.90 84 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 22.49 +0.90 78 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 21.49 +0.90 72 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 20.49 +0.90 65 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 19.49 +0.90 56 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 18.49 +0.89 0 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 17.49 +0.89 0 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 16.49 +0.89 0 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 15.49 +0.89 0 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 14.49 +0.89 0 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 13.49 +0.89 0 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 12.49 +0.89 0 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 11.50 +0.90 41 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 10.50 +0.90 37 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 9.50 +0.89 33 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 8.50 +0.89 28 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 7.51 +0.88 30 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 6.52 +0.86 29 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 5.55 +0.83 29 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 4.62 +0.79 29 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 3.62 +0.70 24 0 208 0
23OCT26 73.00 C 0.00 0.00 0.00 2.83 +0.62 26 0 166 0
23OCT26 74.00 C 1.94 1.94 1.94 2.13 +0.52 28 30 60 +19
23OCT26 75.00 C 1.43 1.43 1.43 1.53 +0.41 28 30 147 0
23OCT26 76.00 C 0.80 1.05 0.80 1.06 +0.31 28 110 275 +58
23OCT26 77.00 C 0.00 0.00 0.00 0.69 +0.22 28 0 122 0
23OCT26 78.00 C 0.56 0.56 0.56 0.43 +0.15 29 30 60 +30
23OCT26 79.00 C 0.00 0.00 0.00 0.26 +0.10 29 0 0 0
23OCT26 80.00 C 0.00 0.00 0.00 0.14 +0.05 29 0 0 0
23OCT26 81.00 C 0.00 0.00 0.00 0.08 +0.03 29 0 0 0
23OCT26 82.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
23OCT26 83.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 38 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 54 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
23OCT26 95.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 26.51 +0.89 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 25.51 +0.89 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.02 +0.90 64 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.52 +0.90 52 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.02 +0.89 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.52 +0.89 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.03 +0.90 33 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.53 +0.89 0 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 8.06 +0.87 27 0 118 0
29OCT26 70.00 C 0.00 0.00 0.00 5.68 +0.79 27 0 381 0
29OCT26 72.50 C 3.25 3.50 3.25 3.57 +0.73 27 2 1,635 -1
29OCT26 75.00 C 1.88 2.00 1.81 1.87 +0.43 26 93 846 -10
29OCT26 77.50 C 0.90 0.90 0.79 0.84 +0.23 27 5 994 +5
29OCT26 80.00 C 0.29 0.38 0.29 0.31 +0.10 27 260 845 -46
29OCT26 82.50 C 0.00 0.00 0.00 0.10 +0.03 28 0 435 0
29OCT26 85.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 383 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 373 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 354 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 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 26.64 +0.90 42 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 25.64 +1.02 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.02 +0.77 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 20.52 +0.75 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.17 +0.89 24 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 15.59 +0.88 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.24 +0.88 27 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 10.85 +0.87 27 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 8.58 +0.83 27 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 6.51 +0.84 27 0 316 0
27NOV26 72.50 C 0.00 0.00 0.00 4.56 +0.64 26 0 601 0
27NOV26 75.00 C 3.14 3.14 3.14 3.14 +0.54 26 35 676 0
27NOV26 77.50 C 0.00 0.00 0.00 2.04 +0.42 27 0 890 0
27NOV26 80.00 C 1.20 1.20 1.20 1.26 +0.30 27 3 1,363 0
27NOV26 82.50 C 0.67 0.67 0.67 0.73 +0.20 27 6 411 0
27NOV26 85.00 C 0.39 0.39 0.39 0.40 +0.11 27 30 90 +15
27NOV26 87.50 C 0.00 0.00 0.00 0.21 +0.06 27 0 304 0
27NOV26 90.00 C 0.00 0.00 0.00 0.11 +0.04 27 0 112 0
27NOV26 92.50 C 0.00 0.00 0.00 0.06 +0.03 28 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 27.77 +0.89 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.78 +0.90 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.79 +1.04 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.31 +0.90 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.83 +0.89 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.36 +0.93 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.93 +0.89 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.55 +0.84 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.28 +0.81 26 0 120 0
30DEC26 67.50 C 0.00 0.00 0.00 9.15 +0.75 26 0 196 0
30DEC26 70.00 C 0.00 0.00 0.00 7.21 +0.64 26 0 1,785 0
30DEC26 72.50 C 0.00 0.00 0.00 5.40 +0.51 25 0 2,187 0
30DEC26 75.00 C 4.00 4.00 4.00 3.98 +0.46 25 3 1,443 0
30DEC26 77.50 C 2.88 2.88 2.84 2.86 +0.37 25 35 2,230 +30
30DEC26 80.00 C 2.02 2.02 1.90 1.99 +0.28 25 43 2,677 0
30DEC26 82.50 C 0.00 0.00 0.00 1.35 +0.21 26 0 1,531 0
30DEC26 85.00 C 0.84 0.84 0.82 0.88 +0.14 26 200 3,117 +200
30DEC26 87.50 C 0.00 0.00 0.00 0.56 +0.10 26 0 3,552 0
30DEC26 90.00 C 0.33 0.33 0.33 0.35 +0.07 26 1 770 0
30DEC26 92.50 C 0.00 0.00 0.00 0.22 +0.04 26 0 205 0
30DEC26 95.00 C 0.00 0.00 0.00 0.13 +0.03 26 0 1,638 0
30DEC26 97.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 271 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 38,350 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 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 26.91 +0.99 28 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 25.92 +0.98 27 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 23.45 +0.89 26 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 20.99 +0.89 26 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 18.56 +0.85 26 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 16.18 +0.98 26 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 13.88 +1.00 26 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 11.70 +0.79 26 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 9.66 +0.73 26 0 87 0
28JAN27 70.00 C 0.00 0.00 0.00 7.82 +0.69 26 0 86 0
28JAN27 72.50 C 0.00 0.00 0.00 6.08 +0.54 25 0 296 0
28JAN27 75.00 C 0.00 0.00 0.00 4.66 +0.46 25 0 184 0
28JAN27 77.50 C 0.00 0.00 0.00 3.54 +0.42 25 0 60 0
28JAN27 80.00 C 0.00 0.00 0.00 2.62 +0.33 25 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 1.91 +0.27 25 0 26 0
28JAN27 85.00 C 0.00 0.00 0.00 1.36 +0.21 25 0 30 0
28JAN27 87.50 C 0.00 0.00 0.00 0.95 +0.16 26 0 90 0
28JAN27 90.00 C 0.66 0.66 0.66 0.66 +0.12 26 30 90 +30
28JAN27 92.50 C 0.00 0.00 0.00 0.44 +0.06 26 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.30 +0.06 26 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.20 +0.04 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.17 +0.89 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.20 +0.90 27 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.22 +0.82 27 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.81 +0.79 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.43 +0.87 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.11 +0.73 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.07 +1.04 29 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 14.74 +0.92 27 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 12.74 +0.78 27 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 10.88 +0.73 27 0 180 0
30MAR27 70.00 C 0.00 0.00 0.00 9.19 +0.69 27 0 542 0
30MAR27 72.50 C 0.00 0.00 0.00 7.54 +0.53 26 0 725 0
30MAR27 75.00 C 0.00 0.00 0.00 6.18 +0.47 26 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 5.01 +0.41 26 0 712 0
30MAR27 80.00 C 0.00 0.00 0.00 4.05 +0.38 26 0 226 0
30MAR27 82.50 C 0.00 0.00 0.00 3.23 +0.34 26 0 313 0
30MAR27 85.00 C 0.00 0.00 0.00 2.56 +0.29 27 0 239 0
30MAR27 87.50 C 0.00 0.00 0.00 2.01 +0.25 27 0 614 0
30MAR27 90.00 C 0.00 0.00 0.00 1.56 +0.19 27 0 452 0
30MAR27 92.50 C 1.10 1.10 1.10 1.20 +0.18 27 1 218 +1
30MAR27 95.00 C 0.00 0.00 0.00 0.92 +0.14 27 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.72 +0.12 27 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.54 +0.10 27 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.40 +0.07 27 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.31 +0.07 27 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.23 +0.05 27 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 28.39 +0.89 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.42 +0.88 26 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.46 +0.87 26 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.10 +0.86 27 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.78 +0.84 26 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.54 +0.81 26 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.39 +0.47 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.35 +0.72 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.44 +0.50 26 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 11.67 +0.61 26 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 10.07 +0.58 26 0 0 0
29JUN27 72.50 C 8.80 8.80 8.80 8.62 +0.52 26 1 241 0
29JUN27 75.00 C 0.00 0.00 0.00 7.46 +0.53 27 0 77 0
29JUN27 77.50 C 0.00 0.00 0.00 6.16 +0.38 26 0 590 0
29JUN27 80.00 C 0.00 0.00 0.00 5.02 +0.11 26 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 4.42 +0.33 27 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 3.66 +0.28 27 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 2.87 +0.11 26 0 156 0
29JUN27 90.00 C 2.55 2.55 2.55 2.48 +0.22 27 3 124 0
29JUN27 92.50 C 0.00 0.00 0.00 2.01 +0.16 27 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 1.64 +0.13 27 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.26 +0.08 26 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.03 +0.09 26 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 0.82 +0.06 26 0 4 0
29SEP27 49.00 C 0.00 0.00 0.00 27.57 +0.87 28 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 26.64 +0.68 28 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 24.38 +0.84 28 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.21 +0.66 28 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.13 +0.79 28 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.15 +0.74 28 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 16.29 +0.70 28 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.59 +0.69 28 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 12.99 +0.78 28 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.30 +0.54 28 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.97 +0.55 27 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 8.70 +0.47 27 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 7.64 +0.46 27 0 100 0
29SEP27 80.00 C 0.00 0.00 0.00 6.69 +0.04 28 0 7 0
29SEP27 82.50 C 0.00 0.00 0.00 5.82 +0.36 28 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 5.08 +0.32 28 0 55 0
29SEP27 87.50 C 0.00 0.00 0.00 4.38 +0.28 28 0 100 0
29SEP27 90.00 C 3.67 3.67 3.67 3.94 +0.27 28 3 13 +3
29SEP27 92.50 C 0.00 0.00 0.00 3.27 +0.22 28 0 5 0
29SEP27 95.00 C 0.00 0.00 0.00 2.84 +0.12 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 2.50 +0.19 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.16 +0.16 28 0 3 0
TOTAL CALL 1,308 84,671 +432
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
16OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
16OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 74 0 71 0
16OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 170 0
16OCT26 71.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 180 0
16OCT26 72.00 P 0.00 0.00 0.00 0.01 -0.06 42 0 426 0
16OCT26 73.00 P 0.00 0.00 0.00 0.03 -0.18 38 0 269 0
16OCT26 74.00 P 0.53 0.53 0.23 0.12 -0.38 37 150 296 +150
16OCT26 75.00 P 0.77 0.77 0.47 0.38 -0.61 36 325 214 +150
16OCT26 76.00 P 0.83 0.83 0.83 0.91 -0.81 37 26 56 +26
16OCT26 77.00 P 0.00 0.00 0.00 1.70 -0.83 41 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 2.57 -0.90 36 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 3.55 -0.90 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 4.55 -0.90 0 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 5.55 -0.90 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 6.55 -0.90 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 7.55 -0.90 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 8.55 -0.90 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 9.55 -0.90 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 10.55 -0.90 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 11.55 -0.90 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 12.55 -0.90 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 13.55 -0.90 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 14.55 -0.90 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 15.55 -0.90 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 16.55 -0.90 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 17.55 -0.90 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 18.55 -0.90 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 19.55 - 0 0 0 -
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 90 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 64 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 30 0
23OCT26 70.00 P 0.00 0.00 0.00 0.06 -0.06 30 0 150 0
23OCT26 71.00 P 0.00 0.00 0.00 0.12 -0.11 29 0 185 0
23OCT26 72.00 P 0.00 0.00 0.00 0.24 -0.18 30 0 163 0
23OCT26 73.00 P 0.47 0.51 0.43 0.43 -0.27 30 90 120 +32
23OCT26 74.00 P 0.70 0.70 0.64 0.71 -0.38 30 60 120 +30
23OCT26 75.00 P 1.06 1.06 1.06 1.11 -0.49 30 1 1 +1
23OCT26 76.00 P 0.00 0.00 0.00 1.64 -0.59 30 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 2.28 -0.61 31 0 5 0
23OCT26 78.00 P 0.00 0.00 0.00 2.95 -0.74 29 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 3.77 -0.80 29 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 4.66 -0.84 29 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 5.59 -0.88 29 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 6.56 -0.89 28 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 7.55 -0.90 0 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 8.55 -0.90 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 9.55 -0.90 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 10.55 -0.90 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 11.55 -0.90 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 12.55 -0.90 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 13.55 -0.90 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 14.55 -0.90 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 15.55 -0.90 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 16.55 -0.90 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 17.55 -1.07 0 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 18.55 - 0 0 0 -
23OCT26 95.00 P 0.00 0.00 0.00 19.55 - 0 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 157 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 290 0
29OCT26 65.00 P 0.05 0.05 0.05 0.01 0.00 31 2 395 0
29OCT26 67.50 P 0.00 0.00 0.00 0.03 -0.03 28 0 1,684 0
29OCT26 70.00 P 0.29 0.29 0.22 0.15 -0.10 28 250 2,335 -235
29OCT26 72.50 P 0.54 0.62 0.54 0.55 -0.25 28 22 1,864 -16
29OCT26 75.00 P 1.46 1.46 1.44 1.43 -0.47 28 12 1,070 0
29OCT26 77.50 P 2.66 3.01 2.66 2.92 -0.57 29 152 828 0
29OCT26 80.00 P 0.00 0.00 0.00 4.80 -0.80 27 0 507 0
29OCT26 82.50 P 0.00 0.00 0.00 7.09 -0.87 27 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 9.55 -0.90 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 12.05 -0.90 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 14.55 -0.90 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 17.05 -0.90 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.55 -0.90 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 22.05 -0.90 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.55 -0.90 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 27.18 -0.77 85 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 240 0
27NOV26 60.00 P 0.00 0.00 0.00 0.02 0.00 28 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 266 0
27NOV26 65.00 P 0.35 0.35 0.35 0.16 -0.03 28 60 396 +30
27NOV26 67.50 P 0.51 0.55 0.51 0.38 -0.07 27 33 849 -33
27NOV26 70.00 P 0.87 0.94 0.87 0.81 -0.14 27 105 907 +105
27NOV26 72.50 P 0.00 0.00 0.00 1.53 -0.24 28 0 757 0
27NOV26 75.00 P 0.00 0.00 0.00 2.57 -0.38 28 0 786 0
27NOV26 77.50 P 3.83 3.83 3.83 3.96 -0.50 28 30 842 +30
27NOV26 80.00 P 5.57 5.57 5.57 5.71 -0.48 29 30 718 +30
27NOV26 82.50 P 0.00 0.00 0.00 7.57 -0.71 27 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 9.76 -0.79 27 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 12.11 -1.01 27 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 14.55 -1.07 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 17.08 -1.04 34 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 19.55 -1.07 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 22.05 -1.07 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 24.55 -1.07 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 27.18 -0.94 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 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 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 249 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 566 0
30DEC26 60.00 P 0.28 0.28 0.24 0.08 -0.02 26 60 187 0
30DEC26 62.50 P 0.00 0.00 0.00 0.19 -0.05 26 0 704 0
30DEC26 65.00 P 0.00 0.00 0.00 0.40 -0.10 26 0 1,036 0
30DEC26 67.50 P 0.00 0.00 0.00 0.77 -0.16 26 0 559 0
30DEC26 70.00 P 0.00 0.00 0.00 1.34 -0.25 26 0 1,790 0
30DEC26 72.50 P 2.20 2.20 2.20 2.18 -0.33 26 5 1,355 0
30DEC26 75.00 P 3.22 3.23 3.22 3.23 -0.43 26 33 2,676 0
30DEC26 77.50 P 4.44 4.58 4.44 4.67 -0.44 27 150 1,994 0
30DEC26 80.00 P 6.06 6.28 6.06 6.31 -0.46 27 60 4,069 0
30DEC26 82.50 P 0.00 0.00 0.00 8.01 -0.70 26 0 4,133 0
30DEC26 85.00 P 0.00 0.00 0.00 10.06 -0.77 26 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 12.28 -0.84 26 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 14.62 -1.00 26 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.08 -1.04 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.55 -1.07 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.05 -1.07 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.78 -0.84 42 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 27.28 -0.84 45 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.55 -1.07 0 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 32.18 -0.88 47 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 34.78 -0.67 53 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.18 -0.04 26 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.37 -0.06 26 0 30 0
28JAN27 65.00 P 0.84 0.84 0.84 0.67 -0.11 26 50 85 -50
28JAN27 67.50 P 0.00 0.00 0.00 1.13 -0.18 26 0 60 0
28JAN27 70.00 P 0.00 0.00 0.00 1.80 -0.24 26 0 255 0
28JAN27 72.50 P 2.76 2.76 2.63 2.70 -0.30 26 60 204 +60
28JAN27 75.00 P 0.00 0.00 0.00 3.83 -0.38 27 0 151 0
28JAN27 77.50 P 4.99 5.06 4.99 5.20 -0.43 27 90 120 +90
28JAN27 80.00 P 6.54 6.54 6.54 6.79 -0.41 27 30 30 +30
28JAN27 82.50 P 0.00 0.00 0.00 8.41 -0.64 26 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 10.38 -0.71 26 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 12.50 -0.77 26 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 14.75 -0.95 26 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 17.11 -1.01 26 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 19.55 -1.07 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 22.05 -1.07 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.03 0.00 27 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.05 0.00 28 0 157 0
30MAR27 52.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.18 -0.02 27 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.33 -0.03 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.57 -0.05 27 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 0.91 -0.09 27 0 7,627 0
30MAR27 65.00 P 1.52 1.52 1.52 1.39 -0.13 27 5 182 -5
30MAR27 67.50 P 0.00 0.00 0.00 2.02 -0.19 27 0 289 0
30MAR27 70.00 P 0.00 0.00 0.00 2.83 -0.25 28 0 580 0
30MAR27 72.50 P 0.00 0.00 0.00 3.83 -0.27 28 0 1,298 0
30MAR27 75.00 P 0.00 0.00 0.00 4.96 -0.32 27 0 1,598 0
30MAR27 77.50 P 0.00 0.00 0.00 6.28 -0.39 27 12 521 0
30MAR27 80.00 P 0.00 0.00 0.00 7.79 -0.43 27 0 102 0
30MAR27 82.50 P 0.00 0.00 0.00 9.40 -0.58 27 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 11.23 -0.60 27 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 13.18 -0.71 27 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 15.28 -0.77 27 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 17.48 -0.76 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.76 -0.86 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.13 -1.25 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.78 -1.10 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.28 -0.84 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.55 -1.07 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.18 -0.94 36 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 60 0
29JUN27 49.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.18 -0.03 27 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.31 -0.05 26 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 0.50 -0.10 26 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 0.81 -0.11 27 0 41 0
29JUN27 60.00 P 0.00 0.00 0.00 1.21 -0.15 27 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 1.72 -0.21 27 0 153 0
29JUN27 65.00 P 0.00 0.00 0.00 2.37 -0.27 27 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 3.17 -0.32 27 0 32 0
29JUN27 70.00 P 0.00 0.00 0.00 4.14 -0.15 27 0 130 0
29JUN27 72.50 P 0.00 0.00 0.00 5.26 -0.08 27 0 130 0
29JUN27 75.00 P 0.00 0.00 0.00 6.52 -0.37 27 0 240 0
29JUN27 77.50 P 0.00 0.00 0.00 7.84 -0.46 27 0 480 0
29JUN27 80.00 P 0.00 0.00 0.00 9.21 -0.55 26 0 240 0
29JUN27 82.50 P 0.00 0.00 0.00 10.86 -0.67 26 17 180 0
29JUN27 85.00 P 0.00 0.00 0.00 12.59 -0.92 26 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 14.47 -0.77 26 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.61 -0.74 27 0 5 0
29JUN27 92.50 P 0.00 0.00 0.00 18.45 -0.91 26 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.57 -0.87 26 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 22.73 -0.81 26 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.98 -0.90 26 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 27.28 -0.90 26 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.42 -0.03 28 0 7 0
29SEP27 50.00 P 0.00 0.00 0.00 0.48 -0.06 28 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.73 -0.11 28 0 6 0
29SEP27 55.00 P 0.00 0.00 0.00 1.07 -0.13 28 0 11 0
29SEP27 57.50 P 0.00 0.00 0.00 1.55 -0.13 29 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 2.09 -0.18 29 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 2.74 -0.22 29 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 3.55 -0.23 29 0 49 0
29SEP27 67.50 P 0.00 0.00 0.00 4.47 -0.29 29 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 5.48 -0.36 29 0 42 0
29SEP27 72.50 P 0.00 0.00 0.00 6.69 -0.37 29 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 7.98 -0.44 29 0 30 0
29SEP27 77.50 P 0.00 0.00 0.00 9.40 -0.40 29 12 12 +12
29SEP27 80.00 P 11.03 11.03 11.03 10.95 -0.33 29 30 33 +27
29SEP27 82.50 P 0.00 0.00 0.00 12.54 -0.41 29 17 17 +17
29SEP27 85.00 P 0.00 0.00 0.00 14.21 -0.58 29 0 70 0
29SEP27 87.50 P 0.00 0.00 0.00 15.93 -0.77 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.59 -0.64 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 19.51 -0.96 28 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 21.55 -0.89 28 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 23.61 -0.73 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 25.75 -0.97 28 0 0 0
TOTAL PUT 1,979 57,608 +481
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$ 8.620
29OCT26 4.70 C 0.00 0.00 0.00 3.95 +0.01 165 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.85 +0.01 160 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.75 +0.01 155 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.65 +0.01 150 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.40 +0.01 138 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.15 +0.01 126 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.90 +0.01 115 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.65 0.00 104 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.40 0.00 94 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.15 0.00 84 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.90 0.00 74 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.65 0.00 65 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 1.40 +0.01 56 0 250 0
29OCT26 7.50 C 0.00 0.00 0.00 1.13 0.00 27 0 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.88 -0.01 20 0 375 0
29OCT26 8.00 C 0.00 0.00 0.00 0.63 -0.01 12 0 640 0
29OCT26 8.25 C 0.00 0.00 0.00 0.41 0.00 22 0 1,060 0
29OCT26 8.50 C 0.15 0.15 0.15 0.22 0.00 21 10 1,488 +10
29OCT26 8.75 C 0.00 0.00 0.00 0.09 0.00 20 0 542 0
29OCT26 9.00 C 0.00 0.00 0.00 0.03 0.00 21 0 321 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 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 79 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.65 0.00 76 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.40 0.00 69 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.15 0.00 62 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.90 0.00 56 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.65 0.00 49 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.40 -0.01 44 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.15 -0.01 38 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.90 -0.01 32 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.65 -0.01 27 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 1.41 -0.01 29 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 1.15 -0.01 17 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.92 0.00 22 0 1,280 0
27NOV26 8.00 C 0.00 0.00 0.00 0.70 0.00 22 0 140 0
27NOV26 8.25 C 0.00 0.00 0.00 0.50 -0.01 21 0 244 0
27NOV26 8.50 C 0.31 0.31 0.31 0.32 -0.03 20 57 352 -50
27NOV26 8.75 C 0.20 0.20 0.20 0.20 -0.01 20 55 444 0
27NOV26 9.00 C 0.00 0.00 0.00 0.12 0.00 21 0 325 0
27NOV26 9.25 C 0.00 0.00 0.00 0.06 -0.01 20 0 225 0
27NOV26 9.50 C 0.00 0.00 0.00 0.04 0.00 22 0 114 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 0.00 22 0 6 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.95 -0.01 61 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.85 -0.01 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.75 -0.01 55 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.65 -0.01 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.40 -0.01 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.16 0.00 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.90 -0.01 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.66 -0.01 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.16 -0.01 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.91 -0.01 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.66 -0.02 21 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 1.42 -0.02 23 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 1.17 -0.01 19 0 114 0
30DEC26 7.75 C 0.00 0.00 0.00 0.94 -0.01 20 0 513 0
30DEC26 8.00 C 0.00 0.00 0.00 0.73 0.00 20 0 486 0
30DEC26 8.25 C 0.00 0.00 0.00 0.55 -0.01 21 0 94 0
30DEC26 8.50 C 0.00 0.00 0.00 0.37 -0.02 19 0 175 0
30DEC26 8.75 C 0.00 0.00 0.00 0.26 -0.01 20 0 305 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 0.00 20 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 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 0.00 35 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.66 -0.01 38 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 2.16 -0.01 28 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.91 -0.01 24 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.67 -0.01 25 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.42 -0.02 22 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.17 -0.01 18 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.95 0.00 20 0 30 0
28JAN27 8.00 C 0.00 0.00 0.00 0.73 -0.01 19 0 90 0
28JAN27 8.25 C 0.00 0.00 0.00 0.55 -0.01 19 0 1,010 0
28JAN27 8.50 C 0.00 0.00 0.00 0.40 -0.01 19 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.26 -0.02 18 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.19 0.00 20 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.12 0.00 19 0 7 0
28JAN27 9.50 C 0.00 0.00 0.00 0.08 0.00 20 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 0.00 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.95 -0.01 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.85 -0.01 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.75 -0.01 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.65 -0.01 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.40 -0.01 37 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.16 0.00 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.90 -0.01 0 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.66 -0.01 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.16 -0.01 25 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.91 -0.01 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.67 -0.01 22 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 1.42 -0.02 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.19 -0.01 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.98 0.00 19 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.78 0.00 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 0.47 -0.01 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 0.00 0.00 0.00 0.27 0.00 19 0 65 0
30MAR27 9.25 C 0.00 0.00 0.00 0.20 0.00 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 0.11 +0.01 20 0 150 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 23 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.95 -0.01 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.85 -0.01 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.75 -0.01 38 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.65 -0.01 36 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.40 -0.01 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.16 0.00 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.90 -0.01 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.66 -0.01 27 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.16 -0.01 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.91 -0.02 18 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.69 -0.01 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.47 -0.02 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.27 -0.02 20 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 1.06 -0.01 19 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.89 -0.01 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.74 -0.01 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.62 0.00 20 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.50 -0.01 19 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.38 -0.03 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.30 -0.01 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.24 -0.01 19 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.20 0.00 19 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.40 -0.01 26 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 3.16 0.00 28 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.90 -0.01 0 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.66 -0.01 22 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.16 -0.02 16 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.93 -0.02 18 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.72 -0.01 18 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.51 -0.02 18 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.31 -0.02 18 0 20 0
29SEP27 7.75 C 0.00 0.00 0.00 1.18 0.00 20 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.02 0.00 20 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.85 -0.03 19 0 69 0
29SEP27 8.50 C 0.00 0.00 0.00 0.73 +0.01 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 0.52 +0.01 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 0.16 +0.01 20 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 0.00 20 0 0 0
TOTAL CALL 122 14,243 -40
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 352 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 780 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 681 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 0.00 22 0 497 0
29OCT26 8.50 P 0.12 0.12 0.10 0.09 0.00 21 86 266 +86
29OCT26 8.75 P 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.40 +0.01 20 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 0.63 0.00 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.13 0.00 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.88 0.00 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.38 0.00 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 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 47 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 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 28 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 22 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 0.14 0.14 0.10 0.10 -0.01 21 18 296 +7
27NOV26 8.50 P 0.19 0.19 0.18 0.18 -0.01 21 110 223 +45
27NOV26 8.75 P 0.00 0.00 0.00 0.32 0.00 22 0 229 0
27NOV26 9.00 P 0.00 0.00 0.00 0.47 -0.01 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.67 0.00 21 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.89 0.00 21 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.13 0.00 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.40 +0.02 31 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.90 +0.02 39 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.39 +0.01 42 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.88 0.00 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.38 0.00 0 0 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 0.01 0.01 0.01 0.01 0.00 46 10 312 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 0.00 20 0 375 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 +0.01 20 0 148 0
30DEC26 8.50 P 0.00 0.00 0.00 0.32 0.00 19 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.46 0.00 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.63 0.00 18 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.85 0.00 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.07 +0.01 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.28 0.00 15 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.99 +0.01 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.49 +0.02 0 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 0.00 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 0.00 19 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.16 +0.01 20 0 53 0
28JAN27 8.25 P 0.00 0.00 0.00 0.23 0.00 18 0 1,030 0
28JAN27 8.50 P 0.00 0.00 0.00 0.37 +0.02 20 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.49 +0.01 18 0 9 0
28JAN27 9.00 P 0.00 0.00 0.00 0.66 0.00 18 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.87 +0.01 19 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.08 +0.01 19 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.33 +0.02 22 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.54 -0.01 19 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.03 0.00 21 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.53 +0.01 26 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.02 0.00 27 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 3.51 0.00 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.10 +0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.15 +0.01 19 0 35 0
30MAR27 8.00 P 0.00 0.00 0.00 0.22 +0.01 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 0.43 +0.01 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.57 +0.01 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.74 +0.01 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.92 +0.01 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.12 +0.01 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.35 +0.02 20 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.58 +0.02 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.06 +0.02 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.55 +0.02 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.04 +0.02 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.53 +0.02 30 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 70 0
29JUN27 6.50 P 0.00 0.00 0.00 0.03 0.00 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 0.10 -0.01 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.15 -0.01 19 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.29 0.00 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.38 -0.01 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.50 0.00 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 0.00 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.98 0.00 19 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.17 0.00 19 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.39 +0.02 20 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.60 +0.01 20 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.06 0.00 20 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.55 +0.01 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.06 +0.01 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.54 +0.02 28 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.02 0.00 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 0.08 +0.01 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 0.16 +0.01 20 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.22 +0.01 20 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.29 0.00 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.38 0.00 20 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.49 +0.01 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.61 +0.01 20 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 0.75 +0.02 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.91 +0.01 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.08 +0.04 21 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.27 +0.03 21 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.46 +0.03 21 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.67 +0.02 21 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.10 +0.02 22 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.56 +0.02 22 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.06 +0.01 25 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.54 +0.02 26 0 0 0
TOTAL PUT 224 11,161 +138
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 18.430
29OCT26 9.00 C 0.00 0.00 0.00 9.44 +0.24 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 9.19 +0.24 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 8.94 +0.24 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 8.69 +0.24 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 8.44 +0.24 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.94 +0.24 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 7.44 +0.24 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.94 +0.23 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.44 +0.25 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.95 +0.24 79 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.45 +0.24 70 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.95 +0.24 62 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.45 +0.24 54 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.95 +0.24 46 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.45 +0.24 39 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.95 +0.24 31 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.45 +0.24 22 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.95 +0.22 0 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 1.47 +0.21 25 0 15 0
29OCT26 17.50 C 0.00 0.00 0.00 1.01 +0.16 24 0 349 0
29OCT26 18.00 C 0.33 0.55 0.33 0.60 +0.10 22 880 4,302 +770
29OCT26 18.50 C 0.00 0.00 0.00 0.32 +0.05 23 0 3,965 0
29OCT26 19.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 2,660 0
29OCT26 19.50 C 0.00 0.00 0.00 0.06 0.00 24 0 1,807 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 4,220 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,585 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 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 94 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 6.97 +0.24 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 6.48 +0.24 49 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.98 +0.26 42 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.48 +0.27 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.98 +0.25 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.48 +0.24 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.99 +0.24 29 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.49 +0.23 24 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.01 +0.23 28 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.53 +0.21 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.08 +0.19 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.66 +0.17 27 0 23 0
27NOV26 17.50 C 1.03 1.04 1.03 1.24 +0.09 25 30 90 +15
27NOV26 18.00 C 0.74 0.74 0.74 0.92 +0.10 25 30 210 +30
27NOV26 18.50 C 0.56 0.56 0.56 0.66 +0.07 26 30 296 -15
27NOV26 19.00 C 0.39 0.39 0.39 0.48 +0.05 27 15 165 +15
27NOV26 19.50 C 0.00 0.00 0.00 0.32 +0.03 27 0 81 0
27NOV26 20.00 C 0.00 0.00 0.00 0.21 +0.02 27 0 637 0
27NOV26 21.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 100 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 0.00 28 0 16 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 29.00 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 9.49 +0.29 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 9.24 +0.29 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 8.99 +0.29 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.75 +0.30 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.50 +0.30 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.00 +0.29 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.50 +0.29 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.01 +0.28 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.51 +0.27 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.01 +0.27 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.52 +0.27 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.02 +0.26 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.53 +0.26 26 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 4.04 +0.27 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.56 +0.22 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.10 +0.21 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.65 +0.20 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.23 +0.18 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.84 +0.16 26 0 234 0
30DEC26 17.50 C 1.27 1.27 1.27 1.45 +0.13 25 15 136 +9
30DEC26 18.00 C 0.99 0.99 0.99 1.15 +0.11 25 15 249 +15
30DEC26 18.50 C 0.79 0.79 0.79 0.89 +0.08 25 15 155 +1
30DEC26 19.00 C 0.62 0.62 0.62 0.71 +0.08 26 15 145 +15
30DEC26 19.50 C 0.50 0.50 0.50 0.54 +0.06 27 15 180 +15
30DEC26 20.00 C 0.42 0.42 0.42 0.40 +0.05 27 17 177 +17
30DEC26 21.00 C 0.00 0.00 0.00 0.20 +0.02 27 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 27 0 350 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 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 5.56 +0.27 29 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 5.07 +0.27 28 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.59 +0.27 28 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.11 +0.28 27 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.56 +0.13 0 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.11 +0.12 20 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.79 +0.21 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.39 +0.19 27 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.03 +0.18 27 0 0 0
28JAN27 17.50 C 1.44 1.44 1.44 1.65 +0.16 26 30 60 +30
28JAN27 18.00 C 0.00 0.00 0.00 1.36 +0.14 26 0 30 0
28JAN27 18.50 C 0.93 0.93 0.90 1.14 +0.16 27 150 150 +135
28JAN27 19.00 C 0.00 0.00 0.00 0.90 +0.11 27 0 45 0
28JAN27 19.50 C 0.00 0.00 0.00 0.71 +0.07 27 0 15 0
28JAN27 20.00 C 0.00 0.00 0.00 0.59 +0.08 28 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.35 +0.05 28 0 30 0
28JAN27 22.00 C 0.00 0.00 0.00 0.20 +0.04 28 0 15 0
28JAN27 23.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 15 0
28JAN27 25.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.02 0.00 29 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 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 9.54 +0.27 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 9.29 +0.27 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 9.05 +0.29 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.80 +0.27 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.55 +0.28 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.06 +0.27 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.56 +0.25 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.07 +0.25 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.58 +0.24 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.09 +0.25 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.61 +0.25 28 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 5.07 +0.19 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.59 +0.18 0 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 4.11 +0.16 16 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.67 +0.15 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.26 +0.15 24 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 2.97 +0.26 29 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 2.60 +0.25 29 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.27 +0.25 29 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 1.95 +0.24 28 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.67 +0.23 29 0 90 0
30MAR27 18.50 C 0.00 0.00 0.00 1.40 +0.20 28 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.20 +0.20 28 0 190 0
30MAR27 19.50 C 0.00 0.00 0.00 0.98 +0.14 28 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.82 +0.15 28 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.58 +0.13 29 0 15 0
30MAR27 22.00 C 0.00 0.00 0.00 0.39 +0.11 29 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 0.26 +0.09 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.17 +0.06 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.11 +0.05 29 0 45 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 +0.03 29 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 9.54 +0.27 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 9.29 +0.27 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 9.05 +0.29 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 8.80 +0.27 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 8.55 +0.28 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.06 +0.27 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.57 +0.26 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.08 +0.26 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.59 +0.25 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.11 +0.27 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.63 +0.27 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.17 +0.29 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.59 +0.16 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.16 +0.16 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.75 +0.16 23 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.38 +0.09 24 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 3.03 +0.10 25 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 2.78 +0.17 27 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.47 +0.17 27 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 2.18 +0.15 27 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 1.91 +0.13 27 0 95 0
29JUN27 18.50 C 0.00 0.00 0.00 1.68 +0.13 27 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 1.42 +0.03 27 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.25 +0.05 27 0 70 0
29JUN27 20.00 C 0.00 0.00 0.00 1.11 +0.09 27 0 496 0
29JUN27 21.00 C 0.00 0.00 0.00 0.85 +0.08 28 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.62 +0.06 28 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.45 +0.04 28 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.32 +0.03 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.23 +0.03 28 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.67 +0.28 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.17 +0.22 24 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.67 +0.16 21 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.27 +0.16 23 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.90 +0.17 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.55 +0.06 24 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.22 +0.06 25 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.92 +0.06 25 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.63 +0.14 25 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.37 +0.13 26 0 45 0
29SEP27 18.00 C 0.00 0.00 0.00 2.12 +0.11 26 0 75 0
29SEP27 18.50 C 0.00 0.00 0.00 1.90 +0.11 26 0 60 0
29SEP27 19.00 C 0.00 0.00 0.00 1.69 +0.09 26 0 45 0
29SEP27 19.50 C 0.00 0.00 0.00 1.51 +0.09 26 0 60 0
29SEP27 20.00 C 0.00 0.00 0.00 1.34 +0.06 26 0 30 0
29SEP27 21.00 C 0.00 0.00 0.00 1.11 +0.07 27 0 29 0
29SEP27 22.00 C 0.00 0.00 0.00 0.86 +0.06 27 0 45 0
29SEP27 23.00 C 0.00 0.00 0.00 0.66 +0.04 27 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 0.50 +0.03 27 0 15 0
29SEP27 25.00 C 0.00 0.00 0.00 0.38 +0.02 27 0 150 0
29SEP27 26.00 C 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.22 +0.02 27 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 3 0
TOTAL CALL 1,257 26,942 +1,052
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
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 95 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 870 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 -0.04 25 0 595 0
29OCT26 17.50 P 0.10 0.10 0.10 0.06 -0.08 24 30 634 0
29OCT26 18.00 P 0.33 0.33 0.31 0.17 -0.14 24 115 3,055 -15
29OCT26 18.50 P 0.67 0.68 0.41 0.39 -0.18 25 2,150 3,016 +750
29OCT26 19.00 P 0.82 0.82 0.82 0.72 -0.20 26 95 972 -95
29OCT26 19.50 P 0.00 0.00 0.00 1.11 -0.24 24 0 800 0
29OCT26 20.00 P 0.00 0.00 0.00 1.58 -0.24 25 0 590 0
29OCT26 21.00 P 0.00 0.00 0.00 2.65 -0.16 52 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 3.68 -0.15 69 0 53 0
29OCT26 23.00 P 0.00 0.00 0.00 4.71 -0.16 86 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.74 -0.14 102 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.77 -0.10 118 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.80 -0.06 133 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.80 -0.07 143 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.77 -0.11 148 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.77 -0.10 157 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 203 0
27NOV26 16.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 572 0
27NOV26 16.50 P 0.00 0.00 0.00 0.09 -0.05 27 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.17 -0.06 27 0 31 0
27NOV26 17.50 P 0.00 0.00 0.00 0.29 -0.10 27 0 60 0
27NOV26 18.00 P 0.60 0.60 0.60 0.47 -0.13 27 15 203 0
27NOV26 18.50 P 0.93 0.93 0.89 0.71 -0.17 27 55 133 +55
27NOV26 19.00 P 0.00 0.00 0.00 1.01 -0.16 28 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 1.32 -0.21 27 0 45 0
27NOV26 20.00 P 0.00 0.00 0.00 1.71 -0.23 26 0 15 0
27NOV26 21.00 P 0.00 0.00 0.00 2.65 -0.18 32 0 33 0
27NOV26 22.00 P 0.00 0.00 0.00 3.68 -0.19 42 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 4.71 -0.16 52 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 5.74 -0.14 61 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.77 -0.10 70 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.80 -0.06 79 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.81 -0.06 85 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.77 -0.11 88 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.77 -0.10 93 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 205 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 -0.03 27 0 375 0
30DEC26 16.00 P 0.00 0.00 0.00 0.12 -0.04 27 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.19 -0.06 26 0 290 0
30DEC26 17.00 P 0.00 0.00 0.00 0.31 -0.07 27 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 0.45 -0.11 26 0 25 0
30DEC26 18.00 P 0.00 0.00 0.00 0.65 -0.12 27 0 215 0
30DEC26 18.50 P 0.00 0.00 0.00 0.90 -0.16 27 0 15 0
30DEC26 19.00 P 1.42 1.42 1.42 1.20 -0.17 27 15 159 -5
30DEC26 19.50 P 0.00 0.00 0.00 1.49 -0.18 26 0 150 0
30DEC26 20.00 P 0.00 0.00 0.00 1.85 -0.20 26 0 14 0
30DEC26 21.00 P 0.00 0.00 0.00 2.75 -0.14 30 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.70 -0.24 34 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.71 -0.19 41 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.74 -0.14 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.77 -0.10 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.80 -0.06 61 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.81 -0.06 66 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.81 -0.07 71 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.81 -0.06 75 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.13 -0.03 27 0 50 0
28JAN27 16.00 P 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.32 -0.05 28 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.43 -0.07 27 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 0.60 -0.08 27 0 160 0
28JAN27 18.00 P 0.95 0.95 0.95 0.79 -0.13 27 15 90 +15
28JAN27 18.50 P 0.00 0.00 0.00 1.06 -0.14 27 0 75 0
28JAN27 19.00 P 0.00 0.00 0.00 1.37 -0.14 28 0 45 0
28JAN27 19.50 P 0.00 0.00 0.00 1.65 -0.14 27 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 2.00 -0.15 27 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.86 -0.10 30 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.75 -0.22 32 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.72 -0.23 36 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.74 -0.14 42 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.77 -0.10 48 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.80 -0.07 54 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.81 -0.06 58 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.81 -0.07 62 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.26 +0.02 29 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.35 0.00 28 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.47 0.00 28 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.62 -0.01 28 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.79 -0.03 28 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 1.00 -0.05 28 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 1.22 -0.09 28 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.55 +0.05 29 0 75 0
30MAR27 19.00 P 0.00 0.00 0.00 1.82 -0.04 29 0 45 0
30MAR27 19.50 P 0.00 0.00 0.00 2.20 +0.01 30 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 2.55 0.00 30 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 3.31 -0.12 31 0 60 0
30MAR27 22.00 P 0.00 0.00 0.00 4.15 -0.14 32 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 5.05 -0.16 34 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 5.98 -0.19 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.94 -0.19 38 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.92 -0.16 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.92 -0.12 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.92 -0.07 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.93 -0.04 51 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 0.00 29 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 0.00 28 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.15 -0.02 27 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.21 -0.02 27 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.29 -0.04 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.38 -0.05 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.50 -0.05 27 0 25 0
29JUN27 16.00 P 0.00 0.00 0.00 0.64 -0.06 27 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.80 -0.08 27 0 75 0
29JUN27 17.00 P 0.00 0.00 0.00 1.00 -0.08 27 0 90 0
29JUN27 17.50 P 0.00 0.00 0.00 1.24 -0.08 27 0 120 0
29JUN27 18.00 P 0.00 0.00 0.00 1.48 -0.11 27 0 90 0
29JUN27 18.50 P 0.00 0.00 0.00 1.80 -0.10 28 0 90 0
29JUN27 19.00 P 0.00 0.00 0.00 2.09 -0.07 28 0 60 0
29JUN27 19.50 P 0.00 0.00 0.00 2.41 -0.07 28 0 45 0
29JUN27 20.00 P 0.00 0.00 0.00 2.75 -0.08 29 0 45 0
29JUN27 21.00 P 0.00 0.00 0.00 3.49 -0.07 29 0 45 0
29JUN27 22.00 P 0.00 0.00 0.00 4.30 -0.19 30 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 5.16 -0.21 31 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 6.07 -0.21 32 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 7.00 -0.21 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.97 -0.17 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.95 -0.16 38 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.94 -0.12 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.94 -0.07 43 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.24 -0.02 27 0 12 0
29SEP27 14.00 P 0.00 0.00 0.00 0.31 -0.05 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.40 -0.04 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.52 -0.05 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.66 -0.05 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.82 -0.06 27 0 75 0
29SEP27 16.50 P 0.00 0.00 0.00 1.00 -0.06 27 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 1.21 -0.06 27 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 1.43 -0.11 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.68 -0.13 27 0 15 0
29SEP27 18.50 P 0.00 0.00 0.00 1.96 -0.14 27 0 90 0
29SEP27 19.00 P 0.00 0.00 0.00 2.26 -0.15 28 0 45 0
29SEP27 19.50 P 0.00 0.00 0.00 2.58 -0.15 28 0 105 0
29SEP27 20.00 P 0.00 0.00 0.00 2.91 -0.08 28 0 150 0
29SEP27 21.00 P 0.00 0.00 0.00 3.63 -0.18 28 0 45 0
29SEP27 22.00 P 0.00 0.00 0.00 4.42 -0.19 29 0 30 0
29SEP27 23.00 P 0.00 0.00 0.00 5.26 -0.21 30 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 6.15 -0.21 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.07 -0.22 32 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.01 -0.22 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.98 -0.18 35 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.97 -0.13 37 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.96 -0.09 39 0 0 0
TOTAL PUT 2,490 21,481 +705
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$ 78.350
16OCT26 62.00 C 0.00 0.00 0.00 16.36 -3.70 159 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 15.36 -3.70 149 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 14.36 -3.70 139 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 13.36 -3.70 129 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 12.36 -3.70 119 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 11.36 -3.70 109 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 10.36 -3.70 100 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 9.36 -3.70 90 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 8.36 -3.70 80 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 7.36 -3.70 71 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 6.36 -3.70 62 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 5.36 -3.70 52 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 4.37 -3.69 52 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 3.39 -3.67 48 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 2.55 -3.52 58 0 0 0
16OCT26 77.00 C 2.20 2.20 1.81 1.71 -3.37 53 60 60 +60
16OCT26 78.00 C 1.09 1.26 0.94 1.03 -3.08 51 122 194 +44
16OCT26 79.00 C 0.64 0.90 0.49 0.55 -2.64 50 342 242 +152
16OCT26 80.00 C 0.58 0.58 0.23 0.25 -2.16 49 296 163 +113
16OCT26 81.00 C 0.32 0.32 0.14 0.10 -1.55 49 33 148 +24
16OCT26 82.00 C 0.00 0.00 0.00 0.04 -1.01 51 0 84 0
16OCT26 83.00 C 0.10 0.10 0.03 0.01 -0.60 49 16 144 0
16OCT26 84.00 C 0.05 0.05 0.05 0.01 -0.32 58 3 506 -3
16OCT26 85.00 C 0.04 0.04 0.04 0.01 -0.15 67 30 350 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 -0.06 75 0 595 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 -0.02 83 0 234 0
16OCT26 88.00 C 0.04 0.04 0.04 0.01 0.00 91 12 282 -12
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 99 0 247 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 106 0 116 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 114 0 105 0
16OCT26 92.00 C 0.03 0.03 0.03 0.01 0.00 121 25 220 -25
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 135 0 30 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 142 0 60 0
16OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 156 0 90 0
16OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 162 0 30 0
16OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 169 0 90 0
16OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 175 0 90 0
16OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
16OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
16OCT26 106.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 16.39 -3.71 0 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 15.39 -3.71 0 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 14.40 -3.70 49 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 13.40 -3.70 45 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 12.40 -3.70 41 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 11.40 -3.70 37 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 10.41 -3.69 40 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 9.42 -3.69 39 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 8.44 -3.67 39 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 7.47 -3.64 38 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 6.53 -3.59 38 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 5.63 -3.50 39 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 4.76 -3.40 38 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 4.05 -3.15 41 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 3.32 -2.95 41 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 2.65 -2.73 40 0 30 0
23OCT26 78.00 C 0.00 0.00 0.00 2.06 -2.48 40 0 120 0
23OCT26 79.00 C 1.67 1.79 1.43 1.57 -2.29 39 70 169 +70
23OCT26 80.00 C 1.44 1.44 1.22 1.16 -1.97 39 138 168 +138
23OCT26 81.00 C 1.18 1.18 0.95 0.84 -1.65 39 61 78 +44
23OCT26 82.00 C 0.65 0.80 0.65 0.59 -1.34 39 26 160 0
23OCT26 83.00 C 0.60 0.60 0.40 0.41 -1.05 39 39 141 0
23OCT26 84.00 C 0.45 0.45 0.45 0.27 -0.81 39 4 210 0
23OCT26 85.00 C 0.30 0.30 0.22 0.18 -0.60 39 40 424 -40
23OCT26 86.00 C 0.23 0.23 0.23 0.11 -0.43 39 10 311 -10
23OCT26 87.00 C 0.00 0.00 0.00 0.07 -0.30 39 0 15 0
23OCT26 88.00 C 0.00 0.00 0.00 0.04 -0.21 38 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.03 -0.13 40 0 84 0
23OCT26 90.00 C 0.00 0.00 0.00 0.02 -0.08 40 0 33 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 -0.05 40 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 45.39 -3.70 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 44.39 -3.71 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 43.39 -3.71 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 42.39 -3.71 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 41.40 -3.70 125 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 40.40 -3.70 117 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 39.40 -3.70 108 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 38.40 -3.70 94 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 37.40 -3.70 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 36.40 -3.71 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 35.40 -3.71 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 34.40 -3.71 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 33.41 -3.70 94 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 32.41 -3.70 88 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 31.41 -3.70 81 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 30.41 -3.70 70 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 29.41 -3.71 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 28.41 -3.71 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.92 -3.70 70 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.42 -3.70 57 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.92 -3.71 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.42 -3.71 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.93 -3.70 39 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.44 -3.70 37 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.97 -3.67 36 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 8.57 -3.59 37 0 0 0
29OCT26 72.50 C 6.91 6.91 6.38 6.49 -3.24 41 60 0 0
29OCT26 75.00 C 5.47 5.47 4.17 4.49 -3.14 39 249 384 +165
29OCT26 77.50 C 2.82 2.82 2.65 2.82 -2.64 38 1,002 834 +212
29OCT26 80.00 C 1.98 1.98 1.55 1.65 -1.98 37 165 6,844 0
29OCT26 82.50 C 1.10 1.12 0.87 0.87 -1.35 37 111 1,452 -9
29OCT26 85.00 C 0.53 0.66 0.50 0.42 -0.82 37 415 5,707 -61
29OCT26 87.50 C 0.30 0.34 0.28 0.18 -0.45 37 131 8,960 -39
29OCT26 90.00 C 0.24 0.24 0.18 0.07 -0.22 37 253 13,714 +167
29OCT26 92.50 C 0.13 0.13 0.13 0.03 -0.09 38 20 13,307 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 2,675 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 14,588 0
29OCT26 100.00 C 0.06 0.06 0.06 0.01 0.00 46 7 1,551 -7
29OCT26 102.50 C 0.05 0.05 0.05 0.01 0.00 50 6 3,473 -5
29OCT26 105.00 C 0.01 0.01 0.01 0.01 0.00 54 60 2,795 -60
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 4,064 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,751 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 680 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,791 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,136 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 591 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 79 0 536 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 710 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 86 0 698 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 89 0 984 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 92 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,193 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 98 0 501 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 100 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 103 0 59 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 106 0 114 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 111 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 113 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 121 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 130 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 138 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 45.48 -3.70 82 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 44.48 -3.70 67 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 43.48 -3.71 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 42.49 -3.70 72 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 41.49 -3.70 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 40.49 -3.71 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 39.50 -3.70 61 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 38.50 -3.71 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 37.51 -3.70 62 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 36.51 -3.70 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 35.51 -3.71 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 34.52 -3.70 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 33.52 -3.71 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 32.53 -3.70 52 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 31.53 -3.70 44 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 30.53 -3.71 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 29.54 -3.70 45 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 28.54 -3.71 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 26.06 -3.70 43 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.59 -3.68 44 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.13 -3.67 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.71 -3.63 42 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.36 -3.55 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.09 -3.44 43 0 0 0
27NOV26 67.50 C 12.20 12.20 11.74 12.10 -3.13 45 60 60 +60
27NOV26 70.00 C 9.67 9.67 9.67 10.06 -3.31 44 30 15 -15
27NOV26 72.50 C 0.00 0.00 0.00 8.20 -3.02 43 0 55 0
27NOV26 75.00 C 6.27 6.67 6.26 6.65 -2.63 43 92 214 0
27NOV26 77.50 C 5.48 5.48 5.11 5.25 -2.28 43 64 559 +64
27NOV26 80.00 C 4.68 4.68 3.92 4.08 -1.95 43 728 1,933 +209
27NOV26 82.50 C 0.00 0.00 0.00 3.15 -1.62 43 0 1,314 0
27NOV26 85.00 C 2.50 2.50 2.32 2.37 -1.35 43 103 4,660 -7
27NOV26 87.50 C 1.88 1.91 1.88 1.74 -1.10 43 24 11,083 +20
27NOV26 90.00 C 1.41 1.43 1.28 1.26 -0.86 43 44 2,474 +6
27NOV26 92.50 C 1.07 1.07 0.99 0.90 -0.66 43 63 2,341 +30
27NOV26 95.00 C 0.79 0.79 0.77 0.63 -0.50 43 60 748 +30
27NOV26 97.50 C 0.58 0.68 0.58 0.44 -0.37 43 39 2,071 -15
27NOV26 100.00 C 0.49 0.52 0.49 0.30 -0.27 43 32 2,264 -10
27NOV26 102.50 C 0.00 0.00 0.00 0.20 -0.19 43 0 1,673 0
27NOV26 105.00 C 0.30 0.35 0.30 0.14 -0.13 43 14 2,257 -4
27NOV26 107.50 C 0.26 0.28 0.26 0.09 -0.09 43 11 746 +1
27NOV26 110.00 C 0.00 0.00 0.00 0.06 -0.06 43 0 4,255 0
27NOV26 112.50 C 0.00 0.00 0.00 0.04 -0.04 43 0 1,071 0
27NOV26 115.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 436 0
27NOV26 117.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 387 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 695 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 509 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 543 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 554 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 68 0 465 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 71 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 81 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 45.57 -3.70 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 44.58 -3.70 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 43.59 -3.70 58 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 42.59 -3.71 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 41.60 -3.70 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 40.61 -3.70 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 39.61 -3.71 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 38.62 -3.70 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 37.63 -3.70 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 36.63 -3.71 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 35.64 -3.70 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.65 -3.70 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 33.66 -3.70 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 32.67 -3.70 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 31.68 -3.69 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.69 -3.69 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.70 -3.69 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.72 -3.68 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.27 -3.67 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.85 -3.64 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.48 -3.59 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.17 -3.52 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.95 -3.42 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.84 -3.29 41 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 13.14 -2.85 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.03 -2.94 41 0 0 0
30DEC26 72.50 C 9.13 9.24 8.94 9.36 -2.73 41 360 360 +360
30DEC26 75.00 C 8.04 8.13 7.48 7.77 -2.59 40 319 349 +319
30DEC26 77.50 C 0.00 0.00 0.00 6.45 -2.28 40 0 807 0
30DEC26 80.00 C 5.28 5.28 5.16 5.31 -1.97 40 32 1,101 +32
30DEC26 82.50 C 4.73 4.73 4.30 4.36 -1.70 41 90 227 +18
30DEC26 85.00 C 3.88 3.88 3.61 3.59 -1.45 41 142 1,318 -68
30DEC26 87.50 C 2.80 3.05 2.80 2.92 -1.23 41 235 3,714 +15
30DEC26 90.00 C 2.51 2.51 2.27 2.31 -1.09 41 301 8,683 +25
30DEC26 92.50 C 1.88 2.00 1.88 1.82 -0.96 41 70 3,811 +5
30DEC26 95.00 C 1.60 1.60 1.53 1.42 -0.80 41 40 11,127 +10
30DEC26 97.50 C 1.22 1.25 1.22 1.10 -0.65 41 31 964 0
30DEC26 100.00 C 1.09 1.09 0.98 0.85 -0.53 41 11 1,788 -10
30DEC26 102.50 C 0.94 0.94 0.94 0.65 -0.42 41 5 1,182 0
30DEC26 105.00 C 0.73 0.73 0.73 0.49 -0.34 41 40 1,238 +40
30DEC26 107.50 C 0.00 0.00 0.00 0.37 -0.27 41 0 2,272 0
30DEC26 110.00 C 0.00 0.00 0.00 0.28 -0.21 41 0 17,393 0
30DEC26 112.50 C 0.49 0.49 0.49 0.21 -0.16 41 10 3,104 -10
30DEC26 115.00 C 0.00 0.00 0.00 0.16 -0.12 41 0 6,132 0
30DEC26 117.50 C 0.00 0.00 0.00 0.12 -0.09 41 0 6,940 0
30DEC26 120.00 C 0.31 0.31 0.31 0.09 -0.07 41 10 2,337 -10
30DEC26 122.50 C 0.00 0.00 0.00 0.07 -0.05 42 0 1,192 0
30DEC26 125.00 C 0.00 0.00 0.00 0.04 -0.05 40 0 4,978 0
30DEC26 127.50 C 0.00 0.00 0.00 0.03 -0.03 40 0 1,067 0
30DEC26 130.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 3,960 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 1,056 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 4,557 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 964 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,679 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,132 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 907 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,476 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 56 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 57 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 58 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 61 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 62 0 279 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 64 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 65 0 808 0
28JAN27 33.00 C 0.00 0.00 0.00 45.66 -3.70 52 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 44.67 -3.70 51 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 43.67 -3.71 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 42.68 -3.71 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 41.69 -3.71 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 40.70 -3.71 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 39.71 -3.71 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 38.72 -3.71 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 37.74 -3.70 43 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 36.75 -3.70 42 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 35.76 -3.70 41 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 34.77 -3.70 39 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 33.79 -3.69 41 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 32.81 -3.68 41 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 31.83 -3.68 41 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 30.85 -3.67 41 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 29.87 -3.67 40 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 28.90 -3.66 40 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 26.50 -3.63 40 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 24.15 -3.57 40 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 21.86 -3.50 40 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 19.65 -3.40 40 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 17.53 -3.29 40 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 15.53 -3.14 40 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 13.73 -2.90 41 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 11.92 -2.76 40 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 10.33 -2.59 40 0 0 0
28JAN27 75.00 C 9.14 9.35 8.38 8.72 -2.54 39 443 417 +417
28JAN27 77.50 C 7.88 8.02 7.19 7.45 -2.18 40 394 793 +283
28JAN27 80.00 C 6.72 6.84 6.12 6.27 -2.02 39 293 792 +293
28JAN27 82.50 C 5.72 5.72 5.72 5.31 -1.76 40 30 1,075 +30
28JAN27 85.00 C 0.00 0.00 0.00 4.50 -1.55 40 0 2,431 0
28JAN27 87.50 C 3.74 3.74 3.74 3.80 -1.19 40 17 315 0
28JAN27 90.00 C 0.00 0.00 0.00 3.22 -1.19 41 0 2,177 0
28JAN27 92.50 C 2.98 2.98 2.98 2.66 -1.04 41 2 118 +2
28JAN27 95.00 C 2.24 2.24 2.24 2.18 -0.89 41 30 207 0
28JAN27 97.50 C 0.00 0.00 0.00 1.78 -0.76 41 0 189 0
28JAN27 100.00 C 1.67 1.67 1.67 1.44 -0.65 41 10 1,312 +10
28JAN27 102.50 C 1.41 1.50 1.41 1.17 -0.54 41 51 189 +41
28JAN27 105.00 C 1.24 1.24 1.24 0.94 -0.45 41 2 103 +2
28JAN27 107.50 C 0.00 0.00 0.00 0.73 -0.40 40 0 145 0
28JAN27 110.00 C 0.00 0.00 0.00 0.59 -0.32 40 0 30 0
28JAN27 112.50 C 0.00 0.00 0.00 0.47 -0.24 40 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.37 -0.20 40 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.29 -0.17 40 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.24 -0.12 41 0 30 0
28JAN27 122.50 C 0.00 0.00 0.00 0.19 -0.10 41 0 20 0
28JAN27 125.00 C 0.00 0.00 0.00 0.14 -0.09 40 0 10 0
28JAN27 127.50 C 0.00 0.00 0.00 0.11 -0.07 40 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.09 -0.06 40 0 377 0
28JAN27 132.50 C 0.00 0.00 0.00 0.07 -0.04 40 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.05 -0.04 40 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.04 -0.03 40 0 65 0
28JAN27 140.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 45.84 -3.70 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 44.85 -3.70 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 43.87 -3.70 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 42.89 -3.69 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 41.91 -3.69 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 40.93 -3.69 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 39.95 -3.69 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 38.97 -3.69 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.00 -3.68 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.03 -3.67 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.06 -3.66 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.10 -3.65 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.14 -3.64 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.18 -3.64 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.24 -3.61 41 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.29 -3.61 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.36 -3.58 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.44 -3.56 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.16 -3.50 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.96 -3.41 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.83 -3.32 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.80 -3.20 41 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 18.86 -3.08 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.04 -2.93 41 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.33 -2.78 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.73 -2.55 41 0 35 0
30MAR27 72.50 C 11.91 11.91 11.89 11.99 -2.98 40 36 36 +36
30MAR27 75.00 C 10.81 10.90 10.81 10.68 -2.90 40 60 280 +59
30MAR27 77.50 C 9.56 9.56 9.56 9.47 -2.26 40 30 563 +30
30MAR27 80.00 C 8.30 8.51 8.22 8.38 -2.04 40 38 615 +38
30MAR27 82.50 C 0.00 0.00 0.00 7.41 -1.88 41 0 490 0
30MAR27 85.00 C 0.00 0.00 0.00 6.55 -1.59 41 0 1,564 0
30MAR27 87.50 C 0.00 0.00 0.00 5.78 -1.55 41 0 3,670 0
30MAR27 90.00 C 5.40 5.40 5.40 5.10 -1.26 41 5 5,650 0
30MAR27 92.50 C 4.41 4.41 4.41 4.50 -1.24 42 1 1,410 0
30MAR27 95.00 C 0.00 0.00 0.00 3.93 -1.08 42 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 3.40 -0.97 42 0 103 0
30MAR27 100.00 C 3.36 3.36 3.36 2.94 -0.86 42 1 4,603 0
30MAR27 102.50 C 0.00 0.00 0.00 2.54 -0.76 42 0 6,553 0
30MAR27 105.00 C 0.00 0.00 0.00 2.19 -0.67 42 0 5,305 0
30MAR27 107.50 C 0.00 0.00 0.00 1.89 -0.59 42 0 368 0
30MAR27 110.00 C 0.00 0.00 0.00 1.57 -0.57 41 0 6,320 0
30MAR27 112.50 C 0.00 0.00 0.00 1.35 -0.44 41 0 2,077 0
30MAR27 115.00 C 0.00 0.00 0.00 1.19 -0.35 41 0 6,987 0
30MAR27 117.50 C 0.00 0.00 0.00 0.99 -0.33 41 0 1,071 0
30MAR27 120.00 C 1.17 1.17 1.17 0.87 -0.30 41 30 2,844 0
30MAR27 122.50 C 0.00 0.00 0.00 0.72 -0.25 41 0 425 0
30MAR27 125.00 C 0.00 0.00 0.00 0.64 -0.19 41 0 344 0
30MAR27 127.50 C 0.00 0.00 0.00 0.53 -0.18 41 0 106 0
30MAR27 130.00 C 0.00 0.00 0.00 0.46 -0.15 41 0 288 0
30MAR27 132.50 C 0.00 0.00 0.00 0.38 -0.14 41 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 0.33 -0.11 41 0 412 0
30MAR27 137.50 C 0.00 0.00 0.00 0.28 -0.10 41 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 0.24 -0.08 41 0 329 0
30MAR27 142.50 C 0.00 0.00 0.00 0.21 -0.07 41 0 255 0
30MAR27 145.00 C 0.00 0.00 0.00 0.17 -0.06 41 0 150 0
30MAR27 147.50 C 0.00 0.00 0.00 0.14 -0.06 41 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.13 -0.04 41 0 413 0
30MAR27 152.50 C 0.00 0.00 0.00 0.10 -0.04 41 0 22 0
30MAR27 155.00 C 0.38 0.38 0.38 0.09 -0.03 41 44 114 -44
30MAR27 157.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 323 0
30MAR27 162.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 462 0
30MAR27 165.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 210 0
30MAR27 172.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 307 0
30MAR27 175.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 131 0
30MAR27 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 388 0
30MAR27 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 727 0
30MAR27 182.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 46.13 -3.69 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 45.16 -3.69 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 44.20 -3.68 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 43.24 -3.67 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 42.28 -3.66 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 41.32 -3.66 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 40.37 -3.65 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 39.43 -3.64 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 38.49 -3.63 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 37.56 -3.61 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 36.63 -3.60 42 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 35.71 -3.58 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 34.80 -3.56 42 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 33.90 -3.54 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.01 -3.52 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.12 -3.50 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.25 -3.47 42 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.38 -3.45 41 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 28.28 -3.36 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.25 -3.28 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.30 -3.18 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.45 -3.07 42 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 20.69 -2.95 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.02 -2.83 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.45 -2.70 42 0 0 0
29JUN27 70.00 C 16.60 16.60 16.60 15.79 -3.00 41 10 35 +10
29JUN27 72.50 C 0.00 0.00 0.00 14.44 -2.40 41 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 13.16 -2.73 41 0 47 0
29JUN27 77.50 C 12.00 12.00 11.94 12.00 -2.33 41 72 180 +60
29JUN27 80.00 C 11.31 11.31 11.31 10.95 -2.17 41 30 583 0
29JUN27 82.50 C 10.25 10.25 10.25 9.99 -1.94 41 30 444 0
29JUN27 85.00 C 0.00 0.00 0.00 9.10 -1.81 42 0 396 0
29JUN27 87.50 C 0.00 0.00 0.00 8.34 -1.64 42 0 4,681 0
29JUN27 90.00 C 7.59 7.59 7.59 7.61 -1.48 42 28 2,110 0
29JUN27 92.50 C 0.00 0.00 0.00 6.93 -1.46 42 0 175 0
29JUN27 95.00 C 0.00 0.00 0.00 6.26 -1.35 42 0 2,155 0
29JUN27 97.50 C 0.00 0.00 0.00 5.65 -1.25 42 0 925 0
29JUN27 100.00 C 5.25 5.25 5.25 5.09 -1.15 42 3 821 +3
29JUN27 102.50 C 0.00 0.00 0.00 4.58 -1.06 42 0 245 0
29JUN27 105.00 C 0.00 0.00 0.00 4.13 -0.97 42 0 220 0
29JUN27 107.50 C 0.00 0.00 0.00 3.71 -0.89 42 0 375 0
29JUN27 110.00 C 0.00 0.00 0.00 3.34 -0.81 42 0 151 0
29JUN27 112.50 C 0.00 0.00 0.00 3.00 -0.74 42 0 305 0
29JUN27 115.00 C 0.00 0.00 0.00 2.69 -0.58 42 0 270 0
29JUN27 117.50 C 0.00 0.00 0.00 2.42 -0.53 42 0 393 0
29JUN27 120.00 C 0.00 0.00 0.00 2.17 -0.48 42 0 1,370 0
29JUN27 122.50 C 0.00 0.00 0.00 1.95 -0.44 42 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 1.75 -0.40 42 0 117 0
29JUN27 127.50 C 0.00 0.00 0.00 1.52 -0.41 42 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 1.40 -0.34 42 0 267 0
29JUN27 132.50 C 0.00 0.00 0.00 1.22 -0.34 42 0 116 0
29JUN27 135.00 C 0.00 0.00 0.00 1.09 -0.31 42 0 7 0
29JUN27 137.50 C 0.00 0.00 0.00 0.98 -0.28 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.91 -0.22 42 0 55 0
29JUN27 142.50 C 0.00 0.00 0.00 0.79 -0.22 42 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 0.71 -0.20 42 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 0.63 -0.19 42 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 0.57 -0.16 42 0 120 0
29JUN27 152.50 C 0.00 0.00 0.00 0.51 -0.15 42 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 0.45 -0.14 41 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 0.41 -0.12 42 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 0.37 -0.11 42 0 68 0
29JUN27 162.50 C 0.00 0.00 0.00 0.33 -0.10 42 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 0.29 -0.09 41 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 0.26 -0.09 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 0.24 -0.07 42 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 0.21 -0.08 41 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.19 -0.06 42 0 47 0
29JUN27 177.50 C 0.00 0.00 0.00 0.17 -0.05 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.15 -0.05 41 0 101 0
29JUN27 182.50 C 0.00 0.00 0.00 0.14 -0.04 42 0 101 0
29JUN27 185.00 C 0.00 0.00 0.00 0.12 -0.04 41 0 0 0
29JUN27 187.50 C 0.48 0.48 0.46 0.11 -0.04 42 60 65 +60
29SEP27 33.00 C 0.00 0.00 0.00 46.47 -3.67 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 45.53 -3.66 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 44.72 -3.28 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 43.80 -3.49 46 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 42.81 -3.67 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 41.96 -3.24 45 0 609 0
29SEP27 39.00 C 0.00 0.00 0.00 41.10 -3.72 46 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.16 -3.54 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 39.33 -3.14 46 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 38.20 -3.58 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.32 -3.56 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.45 -3.54 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.59 -3.52 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.74 -3.49 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.89 -3.48 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 33.06 -3.45 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 32.24 -3.43 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 31.43 -3.40 42 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 29.47 -3.32 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 27.57 -3.25 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 25.77 -3.16 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 24.04 -3.07 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 22.40 -2.98 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 20.85 -2.87 42 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 19.38 -2.77 42 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 17.86 -2.92 42 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 16.48 -2.39 41 0 30 0
29SEP27 75.00 C 15.29 15.29 15.29 15.27 -2.99 41 50 176 +32
29SEP27 77.50 C 14.34 14.34 14.34 14.16 -2.36 42 50 100 +50
29SEP27 80.00 C 0.00 0.00 0.00 13.14 -2.23 42 0 250 0
29SEP27 82.50 C 0.00 0.00 0.00 12.03 -2.27 41 0 140 0
29SEP27 85.00 C 0.00 0.00 0.00 11.32 -1.95 42 0 216 0
29SEP27 87.50 C 0.00 0.00 0.00 10.52 -1.83 42 0 721 0
29SEP27 90.00 C 0.00 0.00 0.00 9.83 -1.67 43 0 2,856 0
29SEP27 92.50 C 0.00 0.00 0.00 9.13 -1.66 43 0 618 0
29SEP27 95.00 C 0.00 0.00 0.00 8.45 -1.48 43 0 185 0
29SEP27 97.50 C 0.00 0.00 0.00 7.79 -1.58 43 0 77 0
29SEP27 100.00 C 0.00 0.00 0.00 7.17 -1.50 43 0 156 0
29SEP27 102.50 C 0.00 0.00 0.00 6.61 -1.40 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 6.09 -1.32 43 0 62 0
29SEP27 107.50 C 0.00 0.00 0.00 5.60 -1.25 43 0 90 0
29SEP27 110.00 C 0.00 0.00 0.00 5.16 -1.17 43 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 4.75 -1.09 43 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 4.37 -0.87 43 0 18 0
29SEP27 117.50 C 0.00 0.00 0.00 4.02 -0.82 43 0 4 0
29SEP27 120.00 C 4.47 4.47 4.47 3.70 -0.77 43 100 104 -2
29SEP27 122.50 C 0.00 0.00 0.00 3.40 -0.72 42 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.13 -0.68 42 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 2.88 -0.64 42 0 60 0
29SEP27 130.00 C 0.00 0.00 0.00 2.65 -0.59 42 0 246 0
29SEP27 132.50 C 0.00 0.00 0.00 2.37 -0.63 42 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.18 -0.59 42 0 62 0
29SEP27 137.50 C 0.00 0.00 0.00 2.00 -0.55 42 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.84 -0.52 42 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 1.75 -0.43 42 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.61 -0.40 42 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 1.48 -0.37 42 0 0 0
29SEP27 150.00 C 2.20 2.20 2.01 1.36 -0.40 42 145 264 -15
29SEP27 152.50 C 0.00 0.00 0.00 1.25 -0.33 42 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 1.16 -0.30 42 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 1.06 -0.29 42 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.95 -0.30 42 0 3 0
29SEP27 162.50 C 0.00 0.00 0.00 0.88 -0.27 42 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.81 -0.25 42 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.74 -0.24 42 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 0.69 -0.22 42 0 0 0
TOTAL CALL 8,961 354,754 +3,408
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 75.00 P 0.04 0.04 0.04 0.04 +0.03 50 30 64 +30
16OCT26 76.00 P 0.20 0.20 0.12 0.12 +0.11 49 408 224 +208
16OCT26 77.00 P 0.36 0.49 0.36 0.29 +0.27 48 67 97 +67
16OCT26 78.00 P 0.36 0.84 0.36 0.62 +0.58 48 403 963 +224
16OCT26 79.00 P 1.41 1.52 1.05 1.14 +1.02 47 66 190 +9
16OCT26 80.00 P 1.54 2.29 1.54 1.83 +1.57 44 96 446 -12
16OCT26 81.00 P 1.69 2.83 1.69 2.74 +2.21 49 63 465 +15
16OCT26 82.00 P 4.10 4.10 3.20 3.68 +2.75 49 10 257 -1
16OCT26 83.00 P 3.50 3.50 3.50 4.66 +3.17 52 3 80 -3
16OCT26 84.00 P 0.00 0.00 0.00 5.65 +3.46 0 0 85 0
16OCT26 85.00 P 6.93 6.93 6.93 6.85 +3.85 115 1 266 0
16OCT26 86.00 P 0.00 0.00 0.00 7.65 +3.64 0 0 123 -30
16OCT26 87.00 P 0.00 0.00 0.00 8.65 +3.68 0 0 30 0
16OCT26 88.00 P 0.00 0.00 0.00 9.65 +3.70 0 0 30 0
16OCT26 89.00 P 0.00 0.00 0.00 10.65 +3.70 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 11.65 +3.70 0 0 5 0
16OCT26 91.00 P 0.00 0.00 0.00 12.65 +3.70 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 13.65 +3.70 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 14.65 +3.70 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 15.65 +3.70 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 16.65 +3.70 0 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 17.65 +3.70 0 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 18.65 +3.70 0 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 19.65 +3.70 0 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 20.65 +3.70 0 0 0 0
16OCT26 100.00 P 0.00 0.00 0.00 21.65 +3.70 0 0 0 0
16OCT26 101.00 P 0.00 0.00 0.00 22.65 +3.70 0 0 0 0
16OCT26 102.00 P 0.00 0.00 0.00 23.65 +3.70 0 0 0 0
16OCT26 103.00 P 0.00 0.00 0.00 24.65 +3.70 0 0 0 0
16OCT26 104.00 P 0.00 0.00 0.00 25.65 +3.70 0 0 0 0
16OCT26 105.00 P 0.00 0.00 0.00 26.65 +3.70 0 0 0 0
16OCT26 106.00 P 0.00 0.00 0.00 27.65 +3.70 0 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 0.04 +0.03 39 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 0.08 +0.07 39 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 0.14 +0.12 39 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 0.23 +0.20 39 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 0.37 +0.31 39 0 24 0
23OCT26 75.00 P 0.47 0.60 0.47 0.57 +0.47 39 47 47 +47
23OCT26 76.00 P 0.62 0.90 0.62 0.82 +0.65 38 42 37 +37
23OCT26 77.00 P 1.01 1.35 1.01 1.14 +0.86 38 52 43 +30
23OCT26 78.00 P 1.30 1.85 1.30 1.56 +1.14 37 75 62 +51
23OCT26 79.00 P 1.70 2.40 1.70 2.06 +1.44 37 98 71 +65
23OCT26 80.00 P 2.39 2.39 2.39 2.66 +1.75 37 30 245 +30
23OCT26 81.00 P 3.04 3.78 3.04 3.35 +2.09 37 90 127 +45
23OCT26 82.00 P 3.80 4.57 3.80 4.18 +2.48 39 60 63 +60
23OCT26 83.00 P 0.00 0.00 0.00 4.99 +2.76 38 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 5.76 +2.91 33 0 40 0
23OCT26 85.00 P 0.00 0.00 0.00 6.85 +3.27 42 0 90 0
23OCT26 86.00 P 0.00 0.00 0.00 7.72 +3.37 38 0 30 0
23OCT26 87.00 P 0.00 0.00 0.00 8.68 +3.42 38 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 9.66 +3.52 38 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 10.65 +3.59 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 11.65 +3.64 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 12.65 +3.67 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 13.65 +3.69 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 14.65 +3.70 0 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 15.65 +3.70 0 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 16.65 +3.70 0 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 17.65 +3.70 0 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 18.65 +3.70 0 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 19.65 +3.70 0 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 20.65 +3.70 0 0 0 0
23OCT26 100.00 P 0.00 0.00 0.00 21.65 +3.70 0 0 0 0
23OCT26 101.00 P 0.00 0.00 0.00 22.65 +3.70 0 0 0 0
23OCT26 102.00 P 0.00 0.00 0.00 23.65 +3.70 0 0 0 0
23OCT26 103.00 P 0.00 0.00 0.00 24.65 +3.70 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 156 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 0.00 127 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 81 0
29OCT26 65.00 P 0.06 0.06 0.06 0.01 0.00 38 20 189 +20
29OCT26 67.50 P 0.00 0.00 0.00 0.04 +0.03 37 0 78 0
29OCT26 70.00 P 0.24 0.24 0.20 0.14 +0.11 37 69 367 -5
29OCT26 72.50 P 0.44 0.46 0.44 0.40 +0.31 37 401 596 +401
29OCT26 75.00 P 0.84 1.10 0.84 0.94 +0.67 37 173 877 +99
29OCT26 77.50 P 1.44 2.10 1.44 1.77 +1.11 36 621 1,218 -265
29OCT26 80.00 P 2.70 3.29 2.70 3.15 +1.82 36 124 9,304 -40
29OCT26 82.50 P 4.58 5.32 4.58 4.92 +2.49 37 237 3,387 -148
29OCT26 85.00 P 6.95 6.95 6.95 6.98 +2.97 37 26 4,341 -26
29OCT26 87.50 P 9.20 9.70 9.20 9.26 +3.30 37 130 16,748 -122
29OCT26 90.00 P 11.40 11.70 11.40 11.67 +3.52 36 52 2,272 -50
29OCT26 92.50 P 14.59 14.59 14.59 14.15 +3.65 0 6 10,927 0
29OCT26 95.00 P 16.30 16.30 16.30 16.79 +3.84 59 8 1,354 -8
29OCT26 97.50 P 0.00 0.00 0.00 19.15 +3.70 0 0 2,317 0
29OCT26 100.00 P 0.00 0.00 0.00 21.65 +3.70 0 0 3,395 0
29OCT26 102.50 P 0.00 0.00 0.00 24.15 +3.70 0 0 626 -538
29OCT26 105.00 P 0.00 0.00 0.00 26.65 +3.70 0 0 371 0
29OCT26 107.50 P 0.00 0.00 0.00 29.15 +3.70 0 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 31.65 +3.70 0 0 2,265 0
29OCT26 112.50 P 0.00 0.00 0.00 34.15 +3.70 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.65 +3.70 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 39.15 +3.70 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 41.65 +3.70 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 44.15 +3.70 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 46.65 +3.70 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 49.15 +3.70 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 51.65 +3.70 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 54.15 +3.70 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 56.65 +3.70 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 59.15 +3.70 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 61.65 +3.70 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 64.15 +3.70 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 66.65 +3.70 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 69.15 +3.70 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 71.65 +3.70 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 74.15 +3.70 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 76.65 +3.70 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 79.15 +3.70 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 81.65 +3.70 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 84.15 +3.70 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 86.65 +3.70 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 89.15 +3.70 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 91.65 +3.70 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 94.15 +3.70 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 96.65 +3.70 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 99.15 +3.70 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 101.65 +3.70 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 104.15 +3.70 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 106.65 +3.70 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 109.15 +3.70 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 76 0
27NOV26 57.50 P 0.17 0.18 0.17 0.07 +0.04 44 69 84 +69
27NOV26 60.00 P 0.00 0.00 0.00 0.14 +0.08 43 0 0 0
27NOV26 62.50 P 0.37 0.41 0.37 0.28 +0.16 43 3 280 +3
27NOV26 65.00 P 0.51 0.66 0.51 0.51 +0.28 43 25 168 +25
27NOV26 67.50 P 0.86 0.99 0.86 0.87 +0.44 43 105 231 +41
27NOV26 70.00 P 1.29 1.44 1.29 1.40 +0.65 43 159 771 -54
27NOV26 72.50 P 1.97 2.05 1.97 2.06 +0.86 43 71 399 +9
27NOV26 75.00 P 2.65 3.00 2.65 2.96 +1.19 43 92 635 +7
27NOV26 77.50 P 3.80 4.22 3.73 4.02 +1.48 42 218 1,096 -12
27NOV26 80.00 P 4.84 5.65 4.84 5.36 +1.83 42 70 2,396 +58
27NOV26 82.50 P 6.61 7.21 6.61 6.91 +2.16 42 32 2,064 +13
27NOV26 85.00 P 8.80 8.80 8.24 8.42 +2.21 40 24 2,621 +14
27NOV26 87.50 P 10.14 10.30 10.14 10.79 +2.93 45 40 4,834 +40
27NOV26 90.00 P 12.90 12.90 12.50 12.50 +2.78 41 19 6,985 -13
27NOV26 92.50 P 14.00 14.00 14.00 14.59 +2.91 40 5 5,866 0
27NOV26 95.00 P 0.00 0.00 0.00 17.04 +2.93 43 0 2,359 0
27NOV26 97.50 P 0.00 0.00 0.00 19.66 +3.69 49 0 903 0
27NOV26 100.00 P 0.00 0.00 0.00 21.66 +3.40 37 4 3,776 -4
27NOV26 102.50 P 0.00 0.00 0.00 24.19 +3.57 43 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 26.66 +3.63 43 0 2,778 0
27NOV26 107.50 P 0.00 0.00 0.00 29.15 +3.68 0 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 31.65 +3.70 0 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 34.15 +3.70 0 0 75 0
27NOV26 115.00 P 0.00 0.00 0.00 36.65 +3.70 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 39.15 +3.70 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 41.65 +3.68 0 0 305 -30
27NOV26 122.50 P 0.00 0.00 0.00 44.15 +3.70 0 0 85 -30
27NOV26 125.00 P 0.00 0.00 0.00 46.65 +3.70 0 0 85 0
27NOV26 127.50 P 0.00 0.00 0.00 49.15 +3.70 0 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 51.65 +3.70 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 54.15 +3.70 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 56.65 +3.70 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 59.15 +3.70 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 61.65 +3.70 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 64.15 +3.70 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 66.65 +3.70 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 69.15 +3.70 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 71.65 +3.70 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 74.15 +3.70 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 76.65 +3.70 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 79.15 +3.70 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 81.65 +3.70 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 84.15 +3.70 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 86.65 +3.70 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 89.15 +3.70 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 91.65 +3.70 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 94.15 +3.70 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 96.65 +3.70 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 99.15 +3.70 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 101.65 +3.70 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 104.15 +3.70 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 106.65 +3.70 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 109.15 +3.70 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 +0.04 41 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.14 +0.07 41 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.25 +0.12 41 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.43 +0.19 41 0 224 0
30DEC26 62.50 P 0.90 0.90 0.90 0.70 +0.29 41 30 86 +30
30DEC26 65.00 P 0.00 0.00 0.00 1.09 +0.43 41 0 534 0
30DEC26 67.50 P 1.62 1.73 1.62 1.61 +0.60 41 88 1,290 -68
30DEC26 70.00 P 2.40 2.40 2.40 2.28 +0.78 41 1 886 0
30DEC26 72.50 P 3.12 3.25 3.02 3.13 +1.01 42 174 971 +130
30DEC26 75.00 P 3.89 4.22 3.89 4.16 +1.30 42 135 1,360 +33
30DEC26 77.50 P 5.30 5.40 5.06 5.29 +1.50 41 2,305 2,275 +1,392
30DEC26 80.00 P 6.96 6.96 6.45 6.70 +1.84 42 202 5,616 0
30DEC26 82.50 P 8.03 8.45 7.96 8.30 +2.13 43 61 2,341 +46
30DEC26 85.00 P 10.00 10.00 10.00 9.42 +1.78 39 1 24,799 0
30DEC26 87.50 P 0.00 0.00 0.00 11.49 +2.14 41 0 12,236 0
30DEC26 90.00 P 0.00 0.00 0.00 13.42 +2.62 41 0 6,498 0
30DEC26 92.50 P 0.00 0.00 0.00 15.68 +3.19 43 0 5,464 0
30DEC26 95.00 P 0.00 0.00 0.00 18.10 +3.67 46 0 4,165 0
30DEC26 97.50 P 0.00 0.00 0.00 19.76 +3.16 40 0 3,058 0
30DEC26 100.00 P 22.20 22.40 22.20 22.29 +3.23 44 659 7,832 -98
30DEC26 102.50 P 0.00 0.00 0.00 24.67 +3.74 45 0 1,731 0
30DEC26 105.00 P 0.00 0.00 0.00 27.05 +3.63 46 0 1,829 0
30DEC26 107.50 P 0.00 0.00 0.00 29.36 +3.63 45 0 2,219 0
30DEC26 110.00 P 31.70 31.70 31.69 31.69 +3.62 42 400 18,997 0
30DEC26 112.50 P 0.00 0.00 0.00 34.31 +3.36 49 0 2,628 0
30DEC26 115.00 P 0.00 0.00 0.00 36.76 +3.48 50 0 4,101 0
30DEC26 117.50 P 0.00 0.00 0.00 39.15 +3.64 0 0 1,807 0
30DEC26 120.00 P 0.00 0.00 0.00 41.65 +3.68 0 0 5,520 0
30DEC26 122.50 P 0.00 0.00 0.00 44.15 +3.70 0 0 2,214 0
30DEC26 125.00 P 0.00 0.00 0.00 46.65 +3.70 0 0 5,004 0
30DEC26 127.50 P 0.00 0.00 0.00 49.15 +3.70 0 0 1,170 0
30DEC26 130.00 P 0.00 0.00 0.00 51.65 +3.70 0 0 806 0
30DEC26 132.50 P 0.00 0.00 0.00 54.15 +3.70 0 0 488 0
30DEC26 135.00 P 0.00 0.00 0.00 56.65 +3.70 0 0 208 0
30DEC26 137.50 P 0.00 0.00 0.00 59.15 +3.70 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 61.65 +3.64 0 0 3,017 0
30DEC26 142.50 P 0.00 0.00 0.00 64.15 +3.70 0 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 66.65 +3.70 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 69.15 +3.70 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.65 +3.70 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 74.15 +3.70 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 76.65 +3.70 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 79.15 +3.70 0 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 81.65 +3.70 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 84.15 +3.70 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 86.65 +3.70 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 89.15 +3.70 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 91.65 +3.70 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 94.15 +3.70 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 96.65 +3.70 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 99.15 +3.70 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 101.65 +3.70 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 104.15 +3.70 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 106.65 +3.70 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 109.15 +3.70 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 111.65 +3.70 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 114.15 +3.70 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 116.65 +3.70 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 119.15 +3.70 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 121.65 +3.70 0 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.05 +0.03 40 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.07 +0.04 40 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.09 +0.05 40 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.17 +0.08 41 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.30 +0.14 41 0 6 0
28JAN27 57.50 P 0.00 0.00 0.00 0.49 +0.21 41 0 4 0
28JAN27 60.00 P 0.00 0.00 0.00 0.76 +0.31 41 0 51 0
28JAN27 62.50 P 1.30 1.35 1.30 1.14 +0.43 41 71 211 +71
28JAN27 65.00 P 0.00 0.00 0.00 1.64 +0.59 41 0 829 0
28JAN27 67.50 P 2.34 2.34 2.29 2.27 +0.76 41 66 661 +66
28JAN27 70.00 P 3.05 3.05 3.05 3.04 +0.96 41 4 472 0
28JAN27 72.50 P 0.00 0.00 0.00 3.94 +1.18 41 0 2,831 0
28JAN27 75.00 P 5.01 5.10 4.74 4.94 +1.37 41 83 1,746 0
28JAN27 77.50 P 6.05 6.38 6.04 6.16 +1.53 41 257 1,752 +102
28JAN27 80.00 P 7.53 7.56 7.53 7.60 +1.84 41 60 1,050 +40
28JAN27 82.50 P 8.82 9.23 8.82 9.07 +2.04 41 181 1,512 0
28JAN27 85.00 P 10.21 10.21 10.21 10.47 +1.97 40 25 2,038 0
28JAN27 87.50 P 0.00 0.00 0.00 12.49 +2.35 42 0 1,000 0
28JAN27 90.00 P 0.00 0.00 0.00 14.36 +2.63 42 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 16.07 +2.73 40 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 18.13 +2.89 40 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 20.24 +3.03 40 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 22.45 +3.14 40 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 24.70 +3.25 40 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 27.05 +3.38 41 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 29.38 +3.43 40 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 31.77 +3.50 40 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 34.31 +3.36 43 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 36.76 +3.48 44 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 39.15 +3.64 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 41.65 +3.68 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 44.15 +3.70 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 46.65 +3.70 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 49.15 +3.70 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 51.65 +3.70 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 54.15 +3.70 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 56.65 +3.70 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 59.15 +3.70 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 61.65 +3.64 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 64.15 +3.70 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 66.65 +3.70 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 69.15 +3.70 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 71.65 +3.70 0 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 74.15 +3.70 0 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 76.65 +3.70 0 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 79.15 +3.70 0 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 81.65 +3.70 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 105 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30MAR27 39.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 250 0
30MAR27 41.00 P 0.00 0.00 0.00 0.05 +0.03 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.06 +0.03 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.08 +0.04 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.10 +0.05 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.13 +0.06 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.16 +0.07 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.20 +0.09 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.24 +0.10 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.30 +0.13 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.36 +0.15 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.56 +0.22 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.83 +0.30 41 0 0 0
30MAR27 57.50 P 1.35 1.38 1.35 1.19 +0.40 41 63 490 +19
30MAR27 60.00 P 0.00 0.00 0.00 1.63 +0.51 41 0 29 0
30MAR27 62.50 P 0.00 0.00 0.00 2.17 +0.65 42 0 82 0
30MAR27 65.00 P 0.00 0.00 0.00 2.85 +0.80 42 5,000 5,736 +5,000
30MAR27 67.50 P 3.58 3.58 3.58 3.63 +0.95 42 2 616 +2
30MAR27 70.00 P 4.46 4.50 4.46 4.49 +1.09 42 5 1,064 +1
30MAR27 72.50 P 0.00 0.00 0.00 5.49 +1.23 41 0 1,205 0
30MAR27 75.00 P 6.75 6.75 6.65 6.63 +1.41 42 7 3,425 +3
30MAR27 77.50 P 7.65 7.91 7.65 7.91 +1.59 42 91 19,750 +31
30MAR27 80.00 P 9.40 9.40 9.40 9.29 +1.87 42 1 9,499 +1
30MAR27 82.50 P 0.00 0.00 0.00 10.80 +2.04 42 0 1,976 0
30MAR27 85.00 P 0.00 0.00 0.00 12.41 +2.26 42 0 10,182 0
30MAR27 87.50 P 0.00 0.00 0.00 13.94 +2.13 42 0 1,684 0
30MAR27 90.00 P 0.00 0.00 0.00 15.95 +2.44 43 0 8,825 0
30MAR27 92.50 P 0.00 0.00 0.00 17.88 +3.02 43 0 15,075 0
30MAR27 95.00 P 0.00 0.00 0.00 19.80 +2.80 43 0 5,878 0
30MAR27 97.50 P 0.00 0.00 0.00 21.66 +2.54 43 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 24.03 +2.99 45 0 5,323 0
30MAR27 102.50 P 0.00 0.00 0.00 25.94 +2.72 43 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 28.16 +2.91 44 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 30.42 +3.27 44 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 32.28 +3.28 41 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 34.61 +3.37 41 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 36.96 +3.22 41 0 205 0
30MAR27 117.50 P 0.00 0.00 0.00 39.35 +3.49 41 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 41.76 +3.54 41 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 44.20 +3.58 41 0 147 0
30MAR27 125.00 P 0.00 0.00 0.00 46.67 +3.63 41 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 49.15 +3.66 0 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 51.65 +3.69 0 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 54.15 +3.70 0 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 56.65 +3.70 0 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 59.15 +3.70 0 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 61.65 +3.64 0 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 64.15 +3.70 0 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 66.65 +3.70 0 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 69.15 +3.70 0 0 60 0
30MAR27 150.00 P 0.00 0.00 0.00 71.65 +3.70 0 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 74.15 +3.70 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 76.65 +3.70 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 79.15 +3.70 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 81.65 +3.70 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 84.15 +3.70 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 86.65 +3.70 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 89.15 +3.70 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 91.65 +3.70 0 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 94.15 +3.70 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 96.65 +3.70 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 99.15 +3.70 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 101.65 +3.70 0 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 104.15 +3.70 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 106.65 +3.70 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 109.15 +3.70 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.05 +0.03 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.06 +0.03 42 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 0.07 +0.03 41 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.10 +0.04 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.12 +0.05 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.14 +0.05 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.18 +0.07 42 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.22 +0.08 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.26 +0.09 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.32 +0.11 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.37 +0.13 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.44 +0.14 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.52 +0.17 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.60 +0.19 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.69 +0.20 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.80 +0.23 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.92 +0.27 42 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 1.30 +0.38 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.71 +0.46 42 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 2.26 +0.57 42 0 30 0
29JUN27 60.00 P 3.00 3.00 3.00 2.87 +0.66 42 5 929 +5
29JUN27 62.50 P 0.00 0.00 0.00 3.58 +0.80 42 0 347 0
29JUN27 65.00 P 4.40 4.40 4.40 4.40 +0.92 42 30 312 0
29JUN27 67.50 P 0.00 0.00 0.00 5.29 +1.03 42 0 1,295 0
29JUN27 70.00 P 6.00 6.09 6.00 6.05 +0.92 41 101 922 +101
29JUN27 72.50 P 0.00 0.00 0.00 7.36 +1.31 42 0 175 0
29JUN27 75.00 P 8.00 8.45 8.00 8.56 +1.49 42 32 8,650 +32
29JUN27 77.50 P 0.00 0.00 0.00 9.86 +1.54 42 0 1,013 0
29JUN27 80.00 P 11.25 11.25 11.25 11.26 +1.78 42 1 958 0
29JUN27 82.50 P 0.00 0.00 0.00 12.76 +1.90 42 0 1,974 0
29JUN27 85.00 P 0.00 0.00 0.00 14.38 +2.16 43 0 9,234 0
29JUN27 87.50 P 15.45 15.45 15.45 16.07 +2.18 43 30 324 +30
29JUN27 90.00 P 0.00 0.00 0.00 17.85 +2.29 43 0 1,098 0
29JUN27 92.50 P 0.00 0.00 0.00 19.59 +2.48 43 0 3,385 0
29JUN27 95.00 P 0.00 0.00 0.00 21.04 +2.48 42 0 161 0
29JUN27 97.50 P 0.00 0.00 0.00 23.37 +2.37 43 0 3,028 0
29JUN27 100.00 P 0.00 0.00 0.00 24.92 +2.70 42 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 26.92 +2.76 42 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 28.99 +2.84 42 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 31.12 +2.97 42 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 33.27 +3.02 42 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 35.47 +3.09 42 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 37.72 +3.19 42 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 39.99 +3.24 42 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 42.74 +3.29 45 0 98 0
29JUN27 122.50 P 0.00 0.00 0.00 44.63 +3.36 42 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 47.00 +3.43 42 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 49.38 +3.46 42 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 51.79 +3.50 41 0 4 0
29JUN27 132.50 P 0.00 0.00 0.00 54.23 +3.56 42 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 56.68 +3.59 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 59.15 +3.63 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 61.65 +3.64 0 0 4 0
29JUN27 142.50 P 0.00 0.00 0.00 64.15 +3.70 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 66.65 +3.70 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 69.15 +3.70 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 71.65 +3.70 0 0 4 0
29JUN27 152.50 P 0.00 0.00 0.00 74.15 +3.70 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 76.65 +3.70 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 79.15 +3.70 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 81.65 +3.70 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 84.15 +3.70 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 86.65 +3.70 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 89.15 +3.70 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 91.65 +3.70 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 94.15 +3.70 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 96.65 +3.70 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 99.15 +3.70 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 101.65 +3.70 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 104.15 +3.70 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 106.65 +3.70 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 109.15 +3.70 0 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.11 +0.02 42 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 0.14 +0.04 42 0 60 0
29SEP27 35.00 P 0.00 0.00 0.00 0.18 +0.05 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.21 +0.05 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.25 +0.06 42 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.31 +0.08 42 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.36 +0.09 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.42 +0.09 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.50 +0.12 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.58 +0.14 42 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 0.67 +0.15 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.76 +0.16 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.88 +0.19 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.00 +0.22 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.12 +0.23 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.26 +0.25 42 0 454 0
29SEP27 49.00 P 0.00 0.00 0.00 1.42 +0.29 42 0 0 0
29SEP27 50.00 P 1.80 1.80 1.80 1.63 +0.37 42 3 3 +3
29SEP27 52.50 P 0.00 0.00 0.00 2.04 +0.37 42 0 0 0
29SEP27 55.00 P 2.72 2.81 2.72 2.67 +0.48 43 4 7 +4
29SEP27 57.50 P 0.00 0.00 0.00 3.32 +0.57 43 0 0 0
29SEP27 60.00 P 3.93 3.93 3.93 4.04 +0.66 43 1 153 +1
29SEP27 62.50 P 0.00 0.00 0.00 4.88 +0.77 43 0 270 0
29SEP27 65.00 P 5.55 5.70 5.55 5.66 +0.79 42 5 3,640 +5
29SEP27 67.50 P 0.00 0.00 0.00 6.72 +1.02 43 0 161 0
29SEP27 70.00 P 0.00 0.00 0.00 7.78 +1.15 42 0 1,398 0
29SEP27 72.50 P 8.99 8.99 8.99 8.92 +1.25 43 30 1,117 +30
29SEP27 75.00 P 9.50 10.00 9.50 10.17 +1.40 42 51 4,605 +51
29SEP27 77.50 P 11.55 11.55 11.55 11.49 +1.52 43 1 173 +1
29SEP27 80.00 P 12.87 12.87 12.87 12.91 +1.74 43 60 162 +22
29SEP27 82.50 P 14.19 14.19 14.19 14.40 +1.90 43 26 151 0
29SEP27 85.00 P 15.50 15.50 15.50 15.95 +1.89 43 2 578 +2
29SEP27 87.50 P 0.00 0.00 0.00 17.65 +2.05 43 0 372 0
29SEP27 90.00 P 0.00 0.00 0.00 19.02 +1.79 42 0 1,748 0
29SEP27 92.50 P 0.00 0.00 0.00 20.71 +2.01 42 0 547 0
29SEP27 95.00 P 0.00 0.00 0.00 22.55 +2.17 42 0 4,366 0
29SEP27 97.50 P 0.00 0.00 0.00 24.40 +2.29 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 26.26 +2.31 42 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 28.24 +2.44 42 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 30.24 +2.57 42 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 32.27 +2.61 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 34.34 +2.68 42 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 36.48 +2.79 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 38.64 +2.88 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 40.81 +2.91 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 43.04 +2.98 42 0 11 0
29SEP27 122.50 P 0.00 0.00 0.00 45.31 +3.08 42 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 47.59 +3.15 42 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 49.89 +3.18 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 52.22 +3.24 42 0 4 0
29SEP27 132.50 P 0.00 0.00 0.00 54.59 +3.31 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 56.97 +3.38 42 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 59.37 +3.42 42 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 61.78 +3.45 42 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 64.23 +3.51 42 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 66.69 +3.56 42 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 69.15 +3.60 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 71.65 +3.64 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 74.15 +3.68 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 76.65 +3.70 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 79.15 +3.70 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 81.65 +3.70 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 84.15 +3.70 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 86.65 +3.70 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 89.15 +3.70 0 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 91.65 +3.70 0 0 0 0
TOTAL PUT 14,798 430,030 +7,414
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$ 110.700
16OCT26 94.00 C 0.00 0.00 0.00 16.71 -3.41 102 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 15.71 -3.41 95 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 14.71 -3.41 88 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 13.71 -3.41 82 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 12.71 -3.41 76 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 11.71 -3.41 69 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 10.71 -3.41 63 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 9.71 -3.41 57 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 8.71 -3.41 51 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 7.71 -3.41 45 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 6.72 -3.40 51 0 0 0
16OCT26 105.00 C 0.00 0.00 0.00 5.75 -3.38 55 0 0 0
16OCT26 106.00 C 0.00 0.00 0.00 4.79 -3.35 53 0 0 0
16OCT26 107.00 C 0.00 0.00 0.00 3.88 -3.29 54 0 0 0
16OCT26 108.00 C 0.00 0.00 0.00 3.13 -3.09 59 0 0 0
16OCT26 109.00 C 0.00 0.00 0.00 2.35 -2.95 57 0 0 0
16OCT26 110.00 C 0.00 0.00 0.00 1.68 -2.75 56 0 0 0
16OCT26 111.00 C 1.14 1.14 1.14 1.15 -2.57 55 12 12 +12
16OCT26 112.00 C 0.64 0.97 0.64 0.74 -2.22 55 60 30 +30
16OCT26 113.00 C 0.42 0.67 0.42 0.42 -1.87 53 60 30 +30
16OCT26 114.00 C 0.00 0.00 0.00 0.26 -1.46 54 0 0 0
16OCT26 115.00 C 0.17 0.17 0.17 0.14 -1.11 54 6 11 -6
16OCT26 116.00 C 0.00 0.00 0.00 0.07 -0.81 54 0 58 0
16OCT26 117.00 C 0.00 0.00 0.00 0.04 -0.56 56 0 131 0
16OCT26 118.00 C 0.00 0.00 0.00 0.02 -0.37 57 0 270 0
16OCT26 119.00 C 0.00 0.00 0.00 0.01 -0.24 57 0 254 0
16OCT26 120.00 C 0.00 0.00 0.00 0.01 -0.14 63 0 144 0
16OCT26 121.00 C 0.00 0.00 0.00 0.01 -0.08 69 0 90 0
16OCT26 122.00 C 0.00 0.00 0.00 0.01 -0.04 75 0 72 0
16OCT26 123.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 61 0
16OCT26 124.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 1 0
16OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 91 0 51 0
16OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
16OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 101 0 455 0
16OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 130.00 C 0.03 0.03 0.03 0.01 0.00 117 4 0 -4
16OCT26 131.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
16OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 16.78 - 44 0 0 -
23OCT26 95.00 C 0.00 0.00 0.00 15.79 - 44 0 0 -
23OCT26 96.00 C 0.00 0.00 0.00 14.80 - 43 0 0 -
23OCT26 97.00 C 0.00 0.00 0.00 13.82 - 43 0 0 -
23OCT26 98.00 C 0.00 0.00 0.00 12.85 - 44 0 0 -
23OCT26 99.00 C 0.00 0.00 0.00 11.89 -3.33 44 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 10.95 -3.29 44 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 10.02 -3.25 44 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 9.12 -3.19 44 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 8.25 -3.12 44 0 0 0
23OCT26 104.00 C 0.00 0.00 0.00 7.40 -3.04 44 0 0 0
23OCT26 105.00 C 0.00 0.00 0.00 6.60 -2.94 44 0 0 0
23OCT26 106.00 C 0.00 0.00 0.00 5.84 -2.82 44 0 0 0
23OCT26 107.00 C 4.15 4.15 4.15 5.13 -2.69 44 30 30 +30
23OCT26 108.00 C 0.00 0.00 0.00 4.60 -2.41 46 0 0 0
23OCT26 109.00 C 0.00 0.00 0.00 3.90 -2.34 45 0 0 0
23OCT26 110.00 C 0.00 0.00 0.00 3.37 -2.14 45 0 0 0
23OCT26 111.00 C 3.03 3.03 2.90 2.86 -1.98 45 12 12 +12
23OCT26 112.00 C 2.04 2.11 1.94 2.42 -1.91 45 150 150 +150
23OCT26 113.00 C 0.00 0.00 0.00 2.01 -1.73 45 0 0 0
23OCT26 114.00 C 0.00 0.00 0.00 1.66 -1.54 45 0 2 0
23OCT26 115.00 C 1.02 1.02 1.02 1.27 -1.45 43 30 15 -30
23OCT26 116.00 C 0.00 0.00 0.00 1.04 -1.25 43 0 15 0
23OCT26 117.00 C 0.00 0.00 0.00 0.85 -1.06 44 0 60 0
23OCT26 118.00 C 0.00 0.00 0.00 0.69 -0.89 44 0 42 0
23OCT26 119.00 C 0.00 0.00 0.00 0.54 -0.75 44 0 91 0
23OCT26 120.00 C 0.40 0.40 0.40 0.42 -0.63 44 30 125 +30
23OCT26 121.00 C 0.00 0.00 0.00 0.32 -0.52 44 0 60 0
23OCT26 122.00 C 0.00 0.00 0.00 0.25 -0.42 44 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 0.19 -0.34 44 0 100 0
23OCT26 124.00 C 0.00 0.00 0.00 0.14 -0.28 44 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 0.10 -0.22 44 0 19 0
23OCT26 126.00 C 0.00 0.00 0.00 0.08 -0.17 45 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.06 -0.13 45 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 0.04 -0.10 44 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 0.03 -0.08 44 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 0.02 -0.06 44 0 0 0
23OCT26 131.00 C 0.00 0.00 0.00 0.01 -0.05 42 0 0 0
23OCT26 132.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 18.68 -3.06 61 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 16.44 -2.83 62 0 25 0
29OCT26 97.50 C 0.00 0.00 0.00 13.61 -3.22 44 0 25 0
29OCT26 100.00 C 0.00 0.00 0.00 11.37 -3.08 44 0 25 0
29OCT26 102.50 C 0.00 0.00 0.00 9.28 -2.88 44 0 25 0
29OCT26 105.00 C 0.00 0.00 0.00 7.38 -2.62 44 0 25 0
29OCT26 107.50 C 0.00 0.00 0.00 5.71 -2.30 44 0 25 0
29OCT26 110.00 C 3.57 4.20 3.57 4.31 -1.94 45 8 25 0
29OCT26 112.50 C 3.15 3.15 3.15 3.08 -1.79 44 30 90 -30
29OCT26 115.00 C 1.79 2.17 1.76 2.17 -1.41 44 41 219 -19
29OCT26 117.50 C 1.22 1.59 1.22 1.52 -1.02 44 214 484 +209
29OCT26 120.00 C 0.87 1.07 0.76 1.02 -0.73 45 322 1,085 -38
29OCT26 122.50 C 0.56 0.56 0.52 0.66 -0.50 45 170 1,591 +68
29OCT26 125.00 C 0.45 0.45 0.37 0.41 -0.34 44 168 1,449 +74
29OCT26 127.50 C 0.00 0.00 0.00 0.25 -0.22 45 0 1,029 0
29OCT26 130.00 C 0.00 0.00 0.00 0.15 -0.13 45 0 1,566 0
29OCT26 132.50 C 0.00 0.00 0.00 0.09 -0.08 45 0 928 0
29OCT26 135.00 C 0.00 0.00 0.00 0.05 -0.05 45 0 844 0
29OCT26 137.50 C 0.00 0.00 0.00 0.03 -0.03 45 0 713 0
29OCT26 140.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 780 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 651 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 693 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 391 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 684 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 623 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 60 0 170 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 62 0 253 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 65 0 200 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 67 0 136 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 70 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 712 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
27NOV26 92.50 C 0.00 0.00 0.00 19.83 -3.25 50 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 17.80 -2.83 50 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 15.88 -2.69 50 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 14.07 -2.54 50 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 12.39 -2.37 50 0 0 0
27NOV26 105.00 C 10.94 10.94 10.94 10.84 -2.19 50 12 12 +12
27NOV26 107.50 C 8.85 8.85 8.85 9.43 -2.28 50 30 30 +30
27NOV26 110.00 C 7.00 8.40 7.00 8.17 -2.02 50 71 136 +61
27NOV26 112.50 C 7.06 7.06 7.06 6.93 -1.90 49 30 150 +9
27NOV26 115.00 C 0.00 0.00 0.00 5.93 -1.69 50 0 248 0
27NOV26 117.50 C 4.69 4.77 4.54 5.05 -1.49 50 93 300 +4
27NOV26 120.00 C 3.94 4.21 3.94 4.20 -1.36 49 160 243 +130
27NOV26 122.50 C 3.45 3.45 3.45 3.59 -1.11 50 30 284 -30
27NOV26 125.00 C 2.64 3.08 2.57 3.00 -0.95 50 18 820 0
27NOV26 127.50 C 0.00 0.00 0.00 2.49 -0.80 50 0 295 0
27NOV26 130.00 C 2.10 2.10 2.10 2.10 -0.64 50 10 228 +10
27NOV26 132.50 C 0.00 0.00 0.00 1.72 -0.54 50 0 253 0
27NOV26 135.00 C 0.00 0.00 0.00 1.40 -0.46 50 0 567 0
27NOV26 137.50 C 0.00 0.00 0.00 1.14 -0.38 50 0 232 0
27NOV26 140.00 C 0.90 1.09 0.90 0.92 -0.31 50 269 893 +80
27NOV26 142.50 C 0.00 0.00 0.00 0.74 -0.26 50 0 202 0
27NOV26 145.00 C 0.00 0.00 0.00 0.60 -0.21 50 0 361 0
27NOV26 147.50 C 0.00 0.00 0.00 0.48 -0.17 50 0 300 0
27NOV26 150.00 C 0.50 0.50 0.50 0.38 -0.14 50 70 413 0
27NOV26 152.50 C 0.00 0.00 0.00 0.30 -0.11 50 0 105 0
27NOV26 155.00 C 0.00 0.00 0.00 0.24 -0.08 50 0 142 0
27NOV26 157.50 C 0.00 0.00 0.00 0.19 -0.07 50 0 261 0
27NOV26 160.00 C 0.33 0.33 0.33 0.15 -0.05 50 10 441 +10
27NOV26 162.50 C 0.00 0.00 0.00 0.12 -0.04 50 0 320 0
27NOV26 165.00 C 0.00 0.00 0.00 0.09 -0.04 50 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 0.07 -0.03 50 0 350 0
27NOV26 170.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 227 0
27NOV26 172.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 98 0
30DEC26 92.50 C 0.00 0.00 0.00 21.41 -2.54 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.33 -2.79 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 17.56 -2.58 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.89 -2.45 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 14.32 -2.32 47 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 12.87 -2.18 47 0 40 0
30DEC26 107.50 C 10.42 11.18 10.42 11.52 -2.03 47 90 90 +90
30DEC26 110.00 C 9.76 10.38 9.24 10.31 -1.86 47 100 219 +90
30DEC26 112.50 C 8.19 9.24 8.19 9.18 -1.91 47 90 255 +87
30DEC26 115.00 C 8.20 8.20 8.15 8.14 -1.68 47 55 494 +30
30DEC26 117.50 C 6.41 6.41 6.41 7.18 -1.58 47 30 269 0
30DEC26 120.00 C 5.78 5.96 5.78 6.39 -1.47 48 60 1,027 +60
30DEC26 122.50 C 5.66 5.66 5.51 5.51 -1.37 47 33 263 +27
30DEC26 125.00 C 4.63 4.63 4.63 4.94 -1.15 48 30 5,927 +30
30DEC26 127.50 C 0.00 0.00 0.00 4.33 -1.01 48 0 233 0
30DEC26 130.00 C 0.00 0.00 0.00 3.77 -0.92 48 0 271 0
30DEC26 132.50 C 3.32 3.32 3.32 3.18 -0.92 47 1 302 0
30DEC26 135.00 C 0.00 0.00 0.00 2.75 -0.82 47 0 136 0
30DEC26 137.50 C 0.00 0.00 0.00 2.37 -0.64 47 0 580 0
30DEC26 140.00 C 2.45 2.45 2.45 2.05 -0.55 47 30 2,959 0
30DEC26 142.50 C 0.00 0.00 0.00 1.76 -0.49 47 0 742 0
30DEC26 145.00 C 0.00 0.00 0.00 1.51 -0.43 47 0 330 0
30DEC26 147.50 C 0.00 0.00 0.00 1.29 -0.38 47 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 1.10 -0.33 47 0 168 0
30DEC26 152.50 C 0.00 0.00 0.00 0.94 -0.29 47 0 33 0
30DEC26 155.00 C 0.00 0.00 0.00 0.80 -0.25 47 0 267 0
30DEC26 157.50 C 0.00 0.00 0.00 0.68 -0.24 47 0 400 0
30DEC26 160.00 C 0.00 0.00 0.00 0.58 -0.21 47 0 817 0
30DEC26 162.50 C 0.00 0.00 0.00 0.49 -0.16 47 0 909 0
30DEC26 165.00 C 0.00 0.00 0.00 0.41 -0.14 47 0 1,008 0
30DEC26 167.50 C 0.00 0.00 0.00 0.35 -0.12 47 0 77 0
30DEC26 170.00 C 0.00 0.00 0.00 0.30 -0.10 47 0 171 0
30DEC26 172.50 C 0.00 0.00 0.00 0.26 -0.08 48 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 0.22 -0.07 48 0 225 0
30DEC26 177.50 C 0.00 0.00 0.00 0.18 -0.07 47 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 0.15 -0.06 47 0 540 0
30DEC26 182.50 C 0.00 0.00 0.00 0.13 -0.05 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.11 -0.04 48 0 237 0
30DEC26 187.50 C 0.00 0.00 0.00 0.09 -0.04 47 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.08 -0.03 48 0 69 0
30DEC26 192.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 5,179 0
30DEC26 205.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 117 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 48 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 49 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 51 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 52 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 151 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 60 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 61 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 62 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 63 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 64 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 65 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 66 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 67 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 69 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 71 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 73 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 75 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 76 0 380 0
28JAN27 92.50 C 0.00 0.00 0.00 22.66 -2.54 48 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 20.86 -2.42 48 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 19.00 -2.54 47 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 17.41 -2.44 47 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 15.92 -2.32 47 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 14.52 -2.20 47 0 0 0
28JAN27 107.50 C 12.47 12.47 12.47 13.61 -1.68 49 30 30 +30
28JAN27 110.00 C 11.29 11.48 11.29 12.03 -2.10 47 60 30 0
28JAN27 112.50 C 10.16 10.98 10.16 10.92 -1.94 47 75 135 +63
28JAN27 115.00 C 0.00 0.00 0.00 9.89 -1.68 47 0 182 0
28JAN27 117.50 C 0.00 0.00 0.00 8.95 -1.59 47 0 116 0
28JAN27 120.00 C 0.00 0.00 0.00 8.13 -1.62 48 0 61 0
28JAN27 122.50 C 6.69 6.69 6.69 7.25 -1.55 47 30 169 +30
28JAN27 125.00 C 6.07 6.07 6.07 6.52 -1.38 47 30 90 +30
28JAN27 127.50 C 0.00 0.00 0.00 5.87 -1.21 47 0 160 0
28JAN27 130.00 C 0.00 0.00 0.00 5.29 -1.10 48 0 122 0
28JAN27 132.50 C 0.00 0.00 0.00 4.58 -1.17 47 0 300 0
28JAN27 135.00 C 0.00 0.00 0.00 4.08 -1.06 47 0 120 0
28JAN27 137.50 C 0.00 0.00 0.00 3.63 -0.83 47 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 3.23 -0.75 47 0 2 0
28JAN27 142.50 C 0.00 0.00 0.00 2.86 -0.69 47 0 45 0
30MAR27 92.50 C 0.00 0.00 0.00 25.34 -2.18 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.71 -2.30 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.17 -2.24 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.65 -2.01 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 19.26 -2.12 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.94 -1.82 48 0 1 0
30MAR27 107.50 C 16.71 16.71 16.71 16.90 -1.52 49 30 30 +30
30MAR27 110.00 C 0.00 0.00 0.00 15.29 -2.11 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 14.81 -1.15 50 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 13.91 -0.68 50 0 90 0
30MAR27 117.50 C 0.00 0.00 0.00 12.16 -1.19 48 0 90 0
30MAR27 120.00 C 0.00 0.00 0.00 11.52 -1.58 48 0 90 0
30MAR27 122.50 C 0.00 0.00 0.00 10.69 -1.49 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 9.79 -1.48 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.06 -1.37 48 0 30 0
30MAR27 130.00 C 7.69 7.69 7.69 8.53 -1.11 49 30 100 +30
30MAR27 132.50 C 0.00 0.00 0.00 7.93 -0.97 49 0 75 0
30MAR27 135.00 C 0.00 0.00 0.00 7.28 -0.69 49 0 55 0
30MAR27 137.50 C 0.00 0.00 0.00 6.72 -0.63 49 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 6.01 -0.97 48 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 5.56 -0.68 48 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 5.27 -0.47 49 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 4.85 -0.44 49 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 4.48 -0.38 49 0 294 0
30MAR27 152.50 C 0.00 0.00 0.00 4.17 -0.30 49 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 3.90 -0.20 49 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 3.58 -0.19 49 0 153 0
30MAR27 160.00 C 0.00 0.00 0.00 3.30 -0.16 49 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 3.03 -0.14 49 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 2.78 -0.13 49 0 77 0
30MAR27 167.50 C 0.00 0.00 0.00 2.56 -0.11 49 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 2.35 -0.10 49 0 25 0
30MAR27 172.50 C 0.00 0.00 0.00 2.16 -0.08 49 0 100 0
30MAR27 175.00 C 0.00 0.00 0.00 1.98 -0.07 49 0 75 0
30MAR27 177.50 C 0.00 0.00 0.00 1.82 -0.06 49 0 16 0
30MAR27 180.00 C 2.44 2.44 2.44 1.67 -0.05 49 25 1,227 -25
30MAR27 182.50 C 0.00 0.00 0.00 1.49 -0.09 49 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 1.36 -0.08 49 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 1.25 -0.07 49 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 1.15 -0.06 49 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 1.05 -0.05 49 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 0.97 -0.07 49 0 432 0
30MAR27 197.50 C 0.00 0.00 0.00 0.89 -0.06 49 0 221 0
30MAR27 200.00 C 0.00 0.00 0.00 0.81 -0.06 49 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 0.70 -0.03 49 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 0.57 -0.04 49 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 0.48 -0.03 49 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 0.41 -0.01 49 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 0.34 -0.01 49 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.30 0.00 49 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.25 0.00 49 0 100 0
30MAR27 240.00 C 0.00 0.00 0.00 0.21 +0.01 49 0 71 0
30MAR27 245.00 C 0.00 0.00 0.00 0.18 +0.01 49 0 31 0
30MAR27 250.00 C 0.00 0.00 0.00 0.15 +0.01 49 0 216 0
30MAR27 255.00 C 0.00 0.00 0.00 0.13 +0.01 49 0 802 0
30MAR27 260.00 C 0.00 0.00 0.00 0.11 +0.01 49 0 150 0
30MAR27 265.00 C 0.00 0.00 0.00 0.09 0.00 49 0 1,523 0
29JUN27 92.50 C 0.00 0.00 0.00 28.78 -2.09 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 27.28 -2.02 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 25.86 -2.14 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 24.48 -2.10 49 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 23.19 -2.05 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 21.96 -1.95 49 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 20.77 -1.86 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 18.96 -2.49 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 18.57 -1.62 49 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 17.54 -1.69 49 0 300 0
29JUN27 117.50 C 0.00 0.00 0.00 16.61 -1.58 49 0 15 0
29JUN27 120.00 C 0.00 0.00 0.00 15.70 -1.52 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 14.85 -1.49 49 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 14.05 -1.40 49 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 13.32 -1.48 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 12.60 -1.40 49 0 120 0
29JUN27 132.50 C 0.00 0.00 0.00 11.92 -1.08 50 0 60 0
29JUN27 135.00 C 0.00 0.00 0.00 11.25 -1.32 50 0 135 0
29JUN27 137.50 C 0.00 0.00 0.00 10.68 -1.19 50 0 90 0
29JUN27 140.00 C 0.00 0.00 0.00 10.10 -1.10 50 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 9.52 -1.05 50 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 8.71 -1.26 49 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 8.21 -1.19 49 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 7.74 -1.13 49 0 223 0
29JUN27 152.50 C 0.00 0.00 0.00 7.51 -0.61 50 0 105 0
29JUN27 155.00 C 0.00 0.00 0.00 7.08 -0.80 50 0 190 0
29JUN27 157.50 C 0.00 0.00 0.00 6.47 -0.96 49 0 81 0
29JUN27 160.00 C 0.00 0.00 0.00 6.10 -0.70 49 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 5.75 -0.85 49 0 120 0
29JUN27 165.00 C 0.00 0.00 0.00 5.41 -0.82 49 0 55 0
29JUN27 167.50 C 0.00 0.00 0.00 5.10 -0.60 49 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 4.80 -0.57 49 0 189 0
29JUN27 172.50 C 0.00 0.00 0.00 4.52 -0.69 49 0 68 0
29SEP27 92.50 C 0.00 0.00 0.00 31.75 -2.22 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 30.38 -2.35 50 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 29.05 -2.26 50 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 27.77 -2.26 50 0 69 0
29SEP27 102.50 C 0.00 0.00 0.00 26.54 -2.14 50 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 25.36 -2.11 50 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 24.35 -1.92 50 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 23.29 -1.82 50 0 180 0
29SEP27 112.50 C 0.00 0.00 0.00 22.25 -2.08 50 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 21.20 -2.08 50 0 90 0
29SEP27 117.50 C 0.00 0.00 0.00 20.31 -1.97 50 0 60 0
29SEP27 120.00 C 0.00 0.00 0.00 19.36 -1.96 50 0 35 0
29SEP27 122.50 C 0.00 0.00 0.00 18.55 -1.85 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 17.69 -1.83 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 17.01 -1.68 50 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 16.24 -1.60 50 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 15.48 -1.65 50 0 30 0
29SEP27 135.00 C 0.00 0.00 0.00 14.81 -1.54 50 0 40 0
29SEP27 137.50 C 0.00 0.00 0.00 14.18 -1.48 50 0 40 0
29SEP27 140.00 C 0.00 0.00 0.00 13.61 -1.38 50 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 12.99 -1.33 50 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 12.40 -1.28 50 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 11.83 -1.24 50 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 11.30 -1.18 50 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 10.78 -1.14 50 0 45 0
29SEP27 155.00 C 0.00 0.00 0.00 10.29 -1.10 50 0 213 0
TOTAL CALL 2,979 75,919 +1,436
16OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 101.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 102.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 103.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 104.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
16OCT26 105.00 P 0.20 0.20 0.20 0.04 +0.02 55 50 50 +50
16OCT26 106.00 P 0.00 0.00 0.00 0.09 +0.06 55 0 0 0
16OCT26 107.00 P 0.00 0.00 0.00 0.17 +0.11 54 0 100 0
16OCT26 108.00 P 1.06 1.06 1.06 0.34 +0.23 54 24 59 +24
16OCT26 109.00 P 0.00 0.00 0.00 0.57 +0.38 54 0 15 0
16OCT26 110.00 P 0.00 0.00 0.00 0.91 +0.60 53 0 15 0
16OCT26 111.00 P 0.00 0.00 0.00 1.36 +0.85 52 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 1.96 +1.21 51 0 1,030 0
16OCT26 113.00 P 3.52 3.52 3.52 2.65 +1.57 49 57 457 -57
16OCT26 114.00 P 0.00 0.00 0.00 3.54 +2.04 54 0 31 0
16OCT26 115.00 P 0.00 0.00 0.00 4.43 +2.40 54 0 59 0
16OCT26 116.00 P 0.00 0.00 0.00 5.36 +2.70 54 0 5 0
16OCT26 117.00 P 0.00 0.00 0.00 6.32 +2.86 52 0 62 0
16OCT26 118.00 P 0.00 0.00 0.00 7.31 +3.05 55 0 60 0
16OCT26 119.00 P 0.00 0.00 0.00 8.30 +3.18 0 0 32 0
16OCT26 120.00 P 0.00 0.00 0.00 9.30 +3.27 0 0 66 0
16OCT26 121.00 P 0.00 0.00 0.00 10.30 +3.33 0 0 90 0
16OCT26 122.00 P 0.00 0.00 0.00 11.30 +3.36 0 0 0 -40
16OCT26 123.00 P 0.00 0.00 0.00 12.30 +3.38 0 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 13.32 +3.42 97 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 14.30 +3.40 0 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 15.30 +3.40 0 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 16.44 +3.54 149 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 17.34 +3.44 129 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 18.48 +3.58 170 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 19.57 +3.67 192 0 0 0
16OCT26 131.00 P 0.00 0.00 0.00 20.30 +3.40 0 0 0 0
16OCT26 132.00 P 0.00 0.00 0.00 21.46 +3.56 187 0 0 0
16OCT26 133.00 P 0.00 0.00 0.00 22.52 +3.62 204 0 0 0
16OCT26 134.00 P 0.00 0.00 0.00 23.48 +3.58 204 0 0 0
16OCT26 135.00 P 0.00 0.00 0.00 24.57 +3.67 225 0 0 0
16OCT26 136.00 P 0.00 0.00 0.00 25.57 +3.67 232 0 0 0
16OCT26 137.00 P 0.00 0.00 0.00 26.40 +3.50 203 0 0 0
16OCT26 138.00 P 0.00 0.00 0.00 27.52 +3.62 237 0 0 0
16OCT26 139.00 P 0.00 0.00 0.00 28.49 +3.59 237 0 0 0
16OCT26 140.00 P 0.00 0.00 0.00 29.47 +3.57 238 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 0.02 - 46 0 0 -
23OCT26 95.00 P 0.00 0.00 0.00 0.03 - 46 0 0 -
23OCT26 96.00 P 0.00 0.00 0.00 0.04 - 45 0 0 -
23OCT26 97.00 P 0.00 0.00 0.00 0.06 - 45 0 0 -
23OCT26 98.00 P 0.00 0.00 0.00 0.09 - 45 0 0 -
23OCT26 99.00 P 0.00 0.00 0.00 0.13 +0.09 44 0 0 0
23OCT26 100.00 P 0.00 0.00 0.00 0.18 +0.12 44 0 0 0
23OCT26 101.00 P 0.00 0.00 0.00 0.25 +0.16 44 0 0 0
23OCT26 102.00 P 0.60 0.60 0.60 0.36 +0.23 44 70 70 +70
23OCT26 103.00 P 0.00 0.00 0.00 0.49 +0.30 44 0 0 0
23OCT26 104.00 P 0.00 0.00 0.00 0.65 +0.39 44 0 0 0
23OCT26 105.00 P 1.22 1.41 1.22 0.85 +0.49 44 105 105 +105
23OCT26 106.00 P 1.37 1.57 1.37 1.10 +0.61 44 140 140 +140
23OCT26 107.00 P 1.68 1.91 1.68 1.40 +0.75 45 96 126 +96
23OCT26 108.00 P 2.26 2.26 2.26 1.71 +0.86 44 30 30 +30
23OCT26 109.00 P 0.00 0.00 0.00 2.08 +1.04 44 0 10 0
23OCT26 110.00 P 0.00 0.00 0.00 2.51 +1.22 44 0 20 0
23OCT26 111.00 P 3.69 3.69 3.69 2.95 +1.35 43 3 7 0
23OCT26 112.00 P 0.00 0.00 0.00 3.51 +1.54 43 0 82 0
23OCT26 113.00 P 0.00 0.00 0.00 4.12 +1.74 43 0 320 0
23OCT26 114.00 P 0.00 0.00 0.00 4.86 +2.03 44 0 77 0
23OCT26 115.00 P 0.00 0.00 0.00 5.54 +2.18 44 0 93 0
23OCT26 116.00 P 0.00 0.00 0.00 6.29 +2.37 44 0 68 0
23OCT26 117.00 P 0.00 0.00 0.00 7.08 +2.55 44 0 35 0
23OCT26 118.00 P 0.00 0.00 0.00 7.90 +2.71 44 0 93 0
23OCT26 119.00 P 0.00 0.00 0.00 8.76 +2.69 44 0 39 0
23OCT26 120.00 P 0.00 0.00 0.00 9.64 +2.80 44 0 30 0
23OCT26 121.00 P 0.00 0.00 0.00 10.55 +2.91 44 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 11.48 +3.01 44 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 12.42 +3.08 44 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 13.38 +3.15 44 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 14.35 +3.21 44 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 15.33 +3.25 44 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 16.44 +3.42 55 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 17.34 +3.36 49 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 18.48 +3.53 62 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 19.68 +3.75 74 0 0 0
23OCT26 131.00 P 0.00 0.00 0.00 20.42 +3.50 63 0 0 0
23OCT26 132.00 P 0.00 0.00 0.00 21.65 +3.74 78 0 0 0
23OCT26 133.00 P 0.00 0.00 0.00 22.52 +3.62 75 0 0 0
23OCT26 134.00 P 0.00 0.00 0.00 23.63 +3.73 83 0 0 0
23OCT26 135.00 P 0.00 0.00 0.00 24.63 +3.73 85 0 0 0
23OCT26 136.00 P 0.00 0.00 0.00 25.67 +3.77 89 0 0 0
23OCT26 137.00 P 0.00 0.00 0.00 26.64 +3.72 91 0 0 0
23OCT26 138.00 P 0.00 0.00 0.00 27.79 +3.87 100 0 0 0
23OCT26 139.00 P 0.00 0.00 0.00 28.63 +3.71 95 0 0 0
23OCT26 140.00 P 0.00 0.00 0.00 29.67 +3.71 99 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.07 +0.05 45 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 0.15 +0.10 45 0 220 0
29OCT26 97.50 P 0.00 0.00 0.00 0.30 +0.19 45 0 234 0
29OCT26 100.00 P 0.78 0.78 0.78 0.56 +0.34 45 8 417 -8
29OCT26 102.50 P 1.17 1.17 1.17 0.98 +0.55 45 30 797 +30
29OCT26 105.00 P 1.80 2.05 1.54 1.59 +0.81 45 206 1,064 -56
29OCT26 107.50 P 2.65 2.97 2.25 2.37 +1.05 44 63 865 +58
29OCT26 110.00 P 3.95 3.97 3.64 3.41 +1.44 44 49 670 -19
29OCT26 112.50 P 5.40 5.40 4.68 4.70 +1.80 43 53 680 -7
29OCT26 115.00 P 0.00 0.00 0.00 6.38 +2.27 44 0 663 0
29OCT26 117.50 P 9.00 9.00 9.00 8.19 +2.46 44 15 3,790 -15
29OCT26 120.00 P 0.00 0.00 0.00 10.19 +2.74 44 0 674 0
29OCT26 122.50 P 0.00 0.00 0.00 12.33 +2.93 44 0 618 0
29OCT26 125.00 P 0.00 0.00 0.00 14.59 +3.08 44 0 169 0
29OCT26 127.50 P 0.00 0.00 0.00 16.95 +3.21 44 0 204 0
29OCT26 130.00 P 0.00 0.00 0.00 19.68 +3.61 57 0 100 0
29OCT26 132.50 P 0.00 0.00 0.00 22.11 +3.64 60 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 24.63 +3.71 66 0 767 0
29OCT26 137.50 P 27.24 27.24 27.24 26.80 +3.40 0 700 190 -631
29OCT26 140.00 P 29.50 29.52 29.50 30.06 +4.10 88 600 429 -392
29OCT26 142.50 P 0.00 0.00 0.00 32.67 +4.27 96 0 60 0
29OCT26 145.00 P 0.00 0.00 0.00 34.54 +3.64 79 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 37.80 +4.40 108 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 40.10 +4.20 108 0 2 0
29OCT26 152.50 P 0.00 0.00 0.00 42.69 +4.29 115 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 45.09 +4.19 116 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 47.60 +4.20 120 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 49.43 +3.53 95 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 51.93 +3.53 98 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 54.48 +3.58 105 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 56.92 +3.52 104 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 59.48 +3.58 111 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 62.03 +3.63 118 0 0 0
27NOV26 92.50 P 1.55 1.55 1.55 1.32 +0.46 50 5 428 0
27NOV26 95.00 P 0.00 0.00 0.00 1.81 +0.60 50 0 657 0
27NOV26 97.50 P 0.00 0.00 0.00 2.39 +0.74 50 0 524 0
27NOV26 100.00 P 0.00 0.00 0.00 3.08 +0.90 50 0 232 0
27NOV26 102.50 P 4.15 4.15 4.15 3.93 +1.08 51 30 235 -30
27NOV26 105.00 P 0.00 0.00 0.00 4.83 +1.20 50 0 146 0
27NOV26 107.50 P 6.22 6.30 5.86 5.87 +1.43 50 102 98 +46
27NOV26 110.00 P 7.04 7.10 7.04 7.00 +1.60 49 31 254 +25
27NOV26 112.50 P 8.70 8.70 8.70 8.30 +1.79 49 30 156 0
27NOV26 115.00 P 0.00 0.00 0.00 9.78 +2.04 49 0 262 0
27NOV26 117.50 P 0.00 0.00 0.00 11.25 +2.05 48 0 442 0
27NOV26 120.00 P 0.00 0.00 0.00 13.18 +2.46 50 0 569 0
27NOV26 122.50 P 0.00 0.00 0.00 14.97 +2.43 50 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 16.90 +2.58 50 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 18.87 +2.67 50 0 285 0
27NOV26 130.00 P 0.00 0.00 0.00 21.17 +3.03 52 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 23.24 +3.04 51 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 25.53 +2.97 52 0 1,120 0
27NOV26 137.50 P 0.00 0.00 0.00 27.71 +3.79 52 0 682 0
27NOV26 140.00 P 0.00 0.00 0.00 30.24 +3.03 55 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 32.67 +3.41 57 0 330 0
27NOV26 145.00 P 0.00 0.00 0.00 34.71 +3.24 52 0 461 0
27NOV26 147.50 P 0.00 0.00 0.00 37.80 +3.98 64 0 338 0
27NOV26 150.00 P 0.00 0.00 0.00 40.10 +4.00 64 0 820 0
27NOV26 152.50 P 0.00 0.00 0.00 42.69 +4.16 68 0 1,045 0
27NOV26 155.00 P 0.00 0.00 0.00 45.09 +4.03 69 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 47.60 +4.11 72 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 49.43 +3.46 59 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 51.93 +3.46 61 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 54.48 +3.53 65 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 57.24 +3.77 74 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 59.74 +3.77 76 2 2 0
27NOV26 172.50 P 0.00 0.00 0.00 62.24 +3.79 78 0 0 0
30DEC26 92.50 P 2.66 2.66 2.66 2.46 +0.66 48 3 222 +3
30DEC26 95.00 P 3.03 3.03 3.03 3.11 +0.73 48 10 24 +10
30DEC26 97.50 P 4.00 4.00 4.00 3.82 +0.83 48 2 252 0
30DEC26 100.00 P 4.25 5.10 4.00 4.69 +1.02 48 15 172 +5
30DEC26 102.50 P 4.90 5.80 4.90 5.58 +1.10 48 34 984 +32
30DEC26 105.00 P 0.00 0.00 0.00 6.59 +1.31 48 0 297 0
30DEC26 107.50 P 8.05 8.05 8.05 7.69 +1.50 47 35 148 +35
30DEC26 110.00 P 9.57 9.68 9.57 8.87 +1.61 47 32 519 -10
30DEC26 112.50 P 0.00 0.00 0.00 10.21 +1.57 47 0 111 0
30DEC26 115.00 P 11.59 11.59 11.59 11.59 +1.80 47 30 2,438 0
30DEC26 117.50 P 0.00 0.00 0.00 13.26 +1.61 47 0 365 0
30DEC26 120.00 P 0.00 0.00 0.00 14.88 +2.07 47 0 363 0
30DEC26 122.50 P 0.00 0.00 0.00 16.62 +2.20 47 0 36 0
30DEC26 125.00 P 0.00 0.00 0.00 18.66 +2.56 48 0 5,826 0
30DEC26 127.50 P 0.00 0.00 0.00 20.59 +2.70 49 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 22.46 +2.75 48 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 24.64 +2.68 50 0 112 0
30DEC26 135.00 P 26.71 26.71 26.67 25.97 +1.96 44 700 743 +700
30DEC26 137.50 P 28.88 28.88 28.88 28.33 +2.10 46 600 663 +600
30DEC26 140.00 P 0.00 0.00 0.00 31.09 +2.72 50 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 33.22 +2.84 50 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 35.49 +2.90 50 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 37.80 +2.78 50 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 40.10 +2.80 50 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 42.69 +3.52 53 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 45.09 +3.26 54 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 47.60 +3.41 56 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 49.57 +3.37 51 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 52.01 +3.08 51 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 54.48 +3.53 52 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 57.24 +3.77 58 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 59.74 +3.77 60 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 62.35 +3.90 63 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 64.34 +3.44 53 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 66.91 +3.51 58 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 69.32 +3.42 55 0 635 0
30DEC26 182.50 P 0.00 0.00 0.00 71.80 +3.40 0 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 74.30 +3.40 0 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 76.90 +3.50 63 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 79.34 +3.44 61 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 81.80 +3.40 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 84.41 +3.51 67 0 111 0
30DEC26 197.50 P 0.00 0.00 0.00 86.98 +3.58 70 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 89.37 +3.47 68 0 3,000 0
30DEC26 205.00 P 0.00 0.00 0.00 94.30 +3.40 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 99.30 +3.36 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 104.34 +3.20 73 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 109.84 +3.94 89 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 114.32 +3.42 76 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 119.32 +3.42 78 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 124.40 +3.50 85 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 129.61 +3.71 93 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 134.30 +3.40 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 139.30 +3.40 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 144.37 +3.47 91 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 149.32 +3.42 89 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 154.61 +3.71 103 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 159.38 +3.48 97 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 164.32 +3.42 95 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 169.45 +3.55 103 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 174.30 +3.40 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 179.30 +3.40 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 184.57 +3.67 112 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 189.37 +3.47 106 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 199.37 +3.47 109 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 209.31 +3.41 108 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 219.34 +3.44 113 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 229.30 +3.40 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 239.30 +3.12 0 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 3.52 +0.78 48 0 0 0
28JAN27 95.00 P 4.50 4.50 4.50 4.22 +0.85 48 20 22 +20
28JAN27 97.50 P 0.00 0.00 0.00 5.10 +0.97 48 0 30 0
28JAN27 100.00 P 0.00 0.00 0.00 5.98 +1.02 48 0 340 0
28JAN27 102.50 P 0.00 0.00 0.00 6.94 +1.24 47 0 138 0
28JAN27 105.00 P 0.00 0.00 0.00 8.00 +1.44 47 0 174 0
28JAN27 107.50 P 9.70 9.70 9.70 9.15 +1.58 47 30 581 0
28JAN27 110.00 P 11.01 11.01 11.01 10.41 +1.77 47 30 648 0
28JAN27 112.50 P 0.00 0.00 0.00 11.69 +1.72 47 0 30 0
28JAN27 115.00 P 0.00 0.00 0.00 12.78 +1.49 45 0 961 0
28JAN27 117.50 P 0.00 0.00 0.00 14.73 +1.45 47 0 90 0
28JAN27 120.00 P 0.00 0.00 0.00 16.35 +2.15 47 0 15 0
28JAN27 122.50 P 0.00 0.00 0.00 18.08 +1.64 47 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 19.87 +1.86 47 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 21.73 +2.07 48 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 23.68 +2.34 48 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 25.66 +2.25 48 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 27.70 +2.38 48 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 29.76 +2.36 49 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 31.90 +2.26 49 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 34.07 +2.54 49 0 0 0
30MAR27 92.50 P 5.50 6.00 5.50 5.70 +0.92 48 4 18 +4
30MAR27 95.00 P 0.00 0.00 0.00 6.68 +1.12 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 7.59 +1.21 49 0 22 0
30MAR27 100.00 P 8.87 8.87 8.35 8.55 +1.29 48 54 54 +54
30MAR27 102.50 P 0.00 0.00 0.00 9.66 +1.47 49 0 107 0
30MAR27 105.00 P 0.00 0.00 0.00 10.81 +1.58 48 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 11.90 +1.55 48 0 245 0
30MAR27 110.00 P 0.00 0.00 0.00 13.19 +1.51 48 0 398 0
30MAR27 112.50 P 0.00 0.00 0.00 14.61 +1.68 48 0 459 0
30MAR27 115.00 P 0.00 0.00 0.00 16.06 +1.77 48 0 657 0
30MAR27 117.50 P 0.00 0.00 0.00 17.56 +1.85 48 0 211 0
30MAR27 120.00 P 0.00 0.00 0.00 19.21 +2.02 48 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 20.88 +1.69 48 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 22.62 +1.91 48 0 232 0
30MAR27 127.50 P 24.50 24.50 24.50 24.47 +2.06 49 5 37 0
30MAR27 130.00 P 0.00 0.00 0.00 26.25 +1.92 49 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 28.11 +2.20 49 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 30.03 +1.94 49 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 32.01 +2.02 49 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 34.05 +2.40 49 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 36.08 +2.49 49 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 38.13 +2.45 49 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 40.26 +2.29 49 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 42.40 +2.33 49 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 44.59 +2.46 50 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 46.79 +2.52 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 49.02 +2.58 50 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 51.25 +2.45 50 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 53.52 +2.45 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 55.79 +2.80 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 58.09 +2.58 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 60.40 +2.91 50 2 5 +2
30MAR27 172.50 P 0.00 0.00 0.00 62.70 +2.83 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 65.05 +2.79 50 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 67.40 +2.69 50 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 69.76 +2.68 50 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 72.13 +2.70 49 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 74.52 +2.77 49 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 76.92 +3.08 48 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 79.43 +2.97 49 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 81.86 +3.24 49 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 84.41 +2.86 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 86.98 +2.97 53 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 89.37 +3.40 52 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 94.31 +3.14 51 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 99.30 +3.13 0 0 5 0
30MAR27 215.00 P 0.00 0.00 0.00 104.34 +3.20 56 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 109.84 +3.36 66 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 114.32 +2.84 58 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 119.32 +2.84 60 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 124.40 +2.92 64 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 129.61 +3.13 69 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 134.30 +2.82 0 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 139.30 +2.82 0 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 144.37 +2.89 69 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 149.32 +2.84 69 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 154.61 +3.13 77 0 0 0
29JUN27 92.50 P 8.00 8.00 8.00 8.28 +0.92 49 2 20 +2
29JUN27 95.00 P 0.00 0.00 0.00 9.41 +0.97 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 10.41 +1.11 49 0 265 0
29JUN27 100.00 P 0.00 0.00 0.00 11.47 +1.16 49 0 17 0
29JUN27 102.50 P 0.00 0.00 0.00 12.64 +1.27 49 0 350 0
29JUN27 105.00 P 0.00 0.00 0.00 13.83 +1.33 48 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 15.10 +1.40 48 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 16.44 +1.49 49 0 48 0
29JUN27 112.50 P 0.00 0.00 0.00 17.85 +1.58 48 0 55 0
29JUN27 115.00 P 0.00 0.00 0.00 19.31 +1.69 48 0 97 0
29JUN27 117.50 P 0.00 0.00 0.00 20.86 +1.81 49 0 180 0
29JUN27 120.00 P 0.00 0.00 0.00 22.42 +1.87 49 0 285 0
29JUN27 122.50 P 0.00 0.00 0.00 24.06 +1.95 49 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 25.75 +1.41 49 0 623 0
29JUN27 127.50 P 0.00 0.00 0.00 27.49 +1.62 49 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 29.26 +1.98 49 0 188 0
29JUN27 132.50 P 0.00 0.00 0.00 31.09 +2.02 49 0 135 0
29JUN27 135.00 P 0.00 0.00 0.00 32.94 +2.06 49 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 34.83 +2.14 49 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 36.76 +2.16 49 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 38.72 +2.22 50 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 40.71 +2.26 49 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 42.72 +2.13 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 44.76 +2.34 50 0 69 0
29JUN27 152.50 P 0.00 0.00 0.00 46.86 +2.42 50 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 48.93 +2.20 50 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 51.05 +2.46 50 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 53.19 +2.50 50 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 55.35 +2.36 50 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 57.52 +2.38 50 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 59.75 +2.48 50 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 61.97 +2.59 50 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 64.20 +2.63 50 0 0 0
29SEP27 92.50 P 10.00 10.75 10.00 10.46 +0.99 49 5 26 +5
29SEP27 95.00 P 0.00 0.00 0.00 11.77 +1.10 49 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 12.78 +0.95 49 0 113 0
29SEP27 100.00 P 0.00 0.00 0.00 13.93 +1.21 49 0 61 0
29SEP27 102.50 P 0.00 0.00 0.00 15.13 +1.28 49 0 45 0
29SEP27 105.00 P 0.00 0.00 0.00 16.44 +1.39 49 0 80 0
29SEP27 107.50 P 0.00 0.00 0.00 17.65 +1.35 49 0 90 0
29SEP27 110.00 P 19.60 19.60 19.60 19.23 +1.64 49 36 156 +36
29SEP27 112.50 P 0.00 0.00 0.00 20.59 +1.64 49 0 180 0
29SEP27 115.00 P 0.00 0.00 0.00 22.09 +1.77 49 0 271 0
29SEP27 117.50 P 23.29 23.29 23.29 23.55 +1.74 49 1 46 +1
29SEP27 120.00 P 0.00 0.00 0.00 25.16 +1.78 49 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 26.76 +1.82 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 28.43 +1.96 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 30.14 +1.72 49 0 150 0
29SEP27 130.00 P 0.00 0.00 0.00 31.89 +1.78 49 0 210 0
29SEP27 132.50 P 0.00 0.00 0.00 33.68 +2.01 49 0 225 0
29SEP27 135.00 P 0.00 0.00 0.00 35.49 +2.05 50 0 120 0
29SEP27 137.50 P 0.00 0.00 0.00 37.36 +2.12 50 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 39.25 +2.14 50 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 41.16 +1.91 50 0 15 0
29SEP27 145.00 P 0.00 0.00 0.00 43.10 +2.23 50 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 45.07 +2.12 50 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 47.06 +2.26 50 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 49.06 +2.13 50 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 51.10 +2.38 50 0 0 0
TOTAL PUT 4,149 66,527 +918
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$ 50.450
29OCT26 33.00 C 0.00 0.00 0.00 17.46 -0.52 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.46 -0.52 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.46 -0.52 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.45 -0.53 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.46 -0.52 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.46 -0.53 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.47 -0.52 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.50 -0.49 35 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 9.50 -0.45 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.50 -0.46 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.50 -0.46 0 0 10 0
29OCT26 44.00 C 0.00 0.00 0.00 6.51 -0.45 28 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 5.52 -0.45 27 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 4.54 -0.45 26 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 3.60 -0.43 26 0 105 0
29OCT26 48.00 C 0.00 0.00 0.00 2.72 -0.41 26 0 237 0
29OCT26 49.00 C 0.00 0.00 0.00 2.00 -0.28 27 0 383 0
29OCT26 50.00 C 1.25 1.25 1.16 1.33 -0.28 26 171 611 +85
29OCT26 52.50 C 0.30 0.30 0.26 0.35 -0.12 26 20 1,382 +12
29OCT26 55.00 C 0.00 0.00 0.00 0.06 -0.04 26 0 1,061 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 781 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 372 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 85 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 51 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 11.47 -0.66 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 10.50 -0.64 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.55 -0.56 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.56 -0.45 24 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.57 -0.45 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.60 -0.45 24 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.65 -0.44 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 4.74 -0.43 23 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 3.89 -0.42 23 0 106 0
27NOV26 48.00 C 0.00 0.00 0.00 3.12 -0.38 23 0 240 0
27NOV26 49.00 C 0.00 0.00 0.00 2.51 -0.34 25 0 969 0
27NOV26 50.00 C 1.78 1.78 1.73 1.90 -0.27 24 30 633 0
27NOV26 52.50 C 0.80 0.93 0.80 0.85 -0.19 24 12 881 +10
27NOV26 55.00 C 0.34 0.35 0.31 0.32 -0.10 24 525 1,055 +354
27NOV26 57.50 C 0.15 0.15 0.14 0.10 -0.05 24 2 865 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 401 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 269 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
30DEC26 28.00 C 0.00 0.00 0.00 22.52 -0.65 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 21.52 -0.62 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.52 -0.62 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.53 -0.68 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.52 -0.65 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.55 -0.63 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.46 -0.69 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.56 -0.62 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.54 -0.62 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.46 -0.77 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.48 -0.69 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.47 -0.73 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.50 -0.64 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.56 -0.71 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.58 -0.72 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.62 -0.44 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.69 -0.43 22 0 100 0
30DEC26 45.00 C 0.00 0.00 0.00 5.80 -0.42 22 0 221 0
30DEC26 46.00 C 0.00 0.00 0.00 4.96 -0.41 22 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 4.18 -0.39 22 0 52 0
30DEC26 48.00 C 0.00 0.00 0.00 3.56 -0.28 23 0 173 0
30DEC26 49.00 C 0.00 0.00 0.00 2.94 -0.28 23 0 573 0
30DEC26 50.00 C 2.22 2.22 2.22 2.37 -0.26 23 3 241 0
30DEC26 52.50 C 1.22 1.35 1.22 1.30 -0.19 23 40 1,096 -3
30DEC26 55.00 C 0.00 0.00 0.00 0.64 -0.13 23 0 498 0
30DEC26 57.50 C 0.00 0.00 0.00 0.29 -0.07 23 0 183 0
30DEC26 60.00 C 0.00 0.00 0.00 0.12 -0.03 23 0 97 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 64 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 135 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 130 0
28JAN27 39.00 C 0.00 0.00 0.00 11.47 -0.85 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 10.50 -0.85 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 9.56 -0.79 18 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 8.67 -0.70 22 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 7.75 -0.42 22 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 6.88 -0.40 22 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 6.05 -0.38 22 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 5.27 -0.35 22 0 15 0
28JAN27 47.00 C 0.00 0.00 0.00 4.54 -0.33 22 0 75 0
28JAN27 48.00 C 0.00 0.00 0.00 3.87 -0.30 22 0 125 0
28JAN27 49.00 C 0.00 0.00 0.00 3.34 -0.27 23 0 42 0
28JAN27 50.00 C 0.00 0.00 0.00 2.79 -0.19 23 0 30 0
28JAN27 52.50 C 1.59 1.59 1.59 1.69 -0.15 23 15 49 +5
28JAN27 55.00 C 0.00 0.00 0.00 0.96 -0.12 23 0 90 0
28JAN27 57.50 C 0.00 0.00 0.00 0.51 -0.07 22 0 1,006 0
28JAN27 60.00 C 0.32 0.32 0.32 0.25 -0.04 22 2 59 0
28JAN27 62.50 C 0.00 0.00 0.00 0.12 -0.02 23 0 38 0
28JAN27 65.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 90 0
28JAN27 67.50 C 0.00 0.00 0.00 0.03 0.00 23 0 75 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 19.58 -0.74 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.52 -0.76 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.55 -0.93 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.55 -0.85 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.68 -0.85 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.62 -0.83 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.64 -0.84 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.68 -0.83 17 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 11.73 -0.82 19 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.80 -0.81 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.88 -0.79 20 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 9.05 -0.41 22 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 8.19 -0.40 22 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 7.38 -0.38 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 6.60 -0.35 22 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 5.86 -0.34 22 0 112 0
30MAR27 47.00 C 0.00 0.00 0.00 5.17 -0.33 22 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 4.65 -0.26 23 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 3.99 -0.32 22 0 52 0
30MAR27 50.00 C 3.18 3.18 3.18 3.46 -0.18 22 4 299 +4
30MAR27 52.50 C 0.00 0.00 0.00 2.38 -0.13 22 0 1,474 0
30MAR27 55.00 C 1.53 1.53 1.53 1.53 -0.15 22 2 125 0
30MAR27 57.50 C 0.00 0.00 0.00 0.96 -0.10 22 0 50 0
30MAR27 60.00 C 0.65 0.65 0.65 0.56 -0.08 22 2 119 +2
30MAR27 62.50 C 0.00 0.00 0.00 0.33 -0.04 22 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.18 -0.03 22 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 0.00 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 0.00 22 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 0.00 23 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 17.74 -0.84 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 16.77 -0.85 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.81 -0.78 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.85 -0.84 0 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 13.91 -0.83 0 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 12.99 -0.75 15 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.07 -0.80 17 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.18 -0.79 18 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 10.31 -0.75 19 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 9.48 -0.60 19 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 8.85 -0.43 22 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 8.09 -0.41 22 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.35 -0.40 22 0 63 0
29JUN27 46.00 C 0.00 0.00 0.00 6.66 -0.40 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.01 -0.37 22 0 132 0
29JUN27 48.00 C 0.00 0.00 0.00 5.44 -0.32 22 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 4.88 -0.29 22 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 4.28 -0.27 21 0 167 0
29JUN27 52.50 C 0.00 0.00 0.00 3.24 -0.20 22 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 2.35 -0.15 22 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 1.65 -0.20 22 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.13 -0.16 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 0.76 -0.13 22 0 55 0
29JUN27 65.00 C 0.00 0.00 0.00 0.50 -0.10 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.32 -0.07 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.21 -0.05 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.13 -0.04 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 12.43 -0.46 16 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.61 -0.46 18 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.84 -0.48 19 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.08 -0.33 20 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.65 -0.32 23 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.92 -0.03 23 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.24 -0.29 23 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.58 -0.27 23 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.97 -0.25 23 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 6.18 -0.24 22 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 5.67 -0.20 22 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.15 -0.20 22 0 16 0
29SEP27 52.50 C 0.00 0.00 0.00 4.04 -0.16 22 0 36 0
29SEP27 55.00 C 0.00 0.00 0.00 3.13 -0.12 22 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 2.39 -0.09 22 0 80 0
29SEP27 60.00 C 0.00 0.00 0.00 1.81 -0.07 22 0 40 0
29SEP27 62.50 C 0.00 0.00 0.00 1.35 -0.06 22 0 71 0
29SEP27 65.00 C 0.00 0.00 0.00 1.05 -0.05 23 0 26 0
29SEP27 67.50 C 0.00 0.00 0.00 0.79 -0.02 23 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.57 -0.01 23 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.41 +0.01 23 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.29 0.00 23 0 0 0
TOTAL CALL 828 20,706 +469
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 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 30 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 0.00 0.00 0.00 0.04 +0.01 27 0 744 0
29OCT26 47.00 P 0.16 0.16 0.15 0.09 +0.02 26 28 870 -28
29OCT26 48.00 P 0.30 0.30 0.28 0.21 +0.04 26 21 925 +1
29OCT26 49.00 P 0.52 0.54 0.52 0.42 +0.07 25 53 842 +38
29OCT26 50.00 P 1.00 1.00 0.83 0.76 +0.12 25 74 3,449 +20
29OCT26 52.50 P 0.00 0.00 0.00 2.40 +0.36 28 0 1,024 0
29OCT26 55.00 P 0.00 0.00 0.00 4.57 +0.37 26 0 722 0
29OCT26 57.50 P 0.00 0.00 0.00 7.05 +0.45 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 9.55 +0.45 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 12.10 +0.50 60 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.59 +0.46 67 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.09 +0.49 75 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.59 +0.49 83 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.09 +0.49 90 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.58 +0.46 95 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 27 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.02 0.00 24 0 100 0
27NOV26 43.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 50 0
27NOV26 44.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 364 0
27NOV26 45.00 P 0.23 0.27 0.23 0.16 +0.01 23 5 403 +1
27NOV26 46.00 P 0.37 0.37 0.37 0.29 +0.03 24 10 245 0
27NOV26 47.00 P 0.60 0.61 0.60 0.47 +0.05 24 12 393 +11
27NOV26 48.00 P 0.00 0.00 0.00 0.74 +0.09 24 0 449 0
27NOV26 49.00 P 1.20 1.20 1.14 1.07 +0.14 24 49 475 +24
27NOV26 50.00 P 1.64 1.64 1.64 1.48 +0.13 23 1 847 0
27NOV26 52.50 P 0.00 0.00 0.00 2.96 +0.24 22 0 1,806 0
27NOV26 55.00 P 0.00 0.00 0.00 4.90 +0.29 20 0 1,750 0
27NOV26 57.50 P 0.00 0.00 0.00 7.33 +0.42 24 0 255 0
27NOV26 60.00 P 0.00 0.00 0.00 9.76 +0.44 24 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 12.30 +0.59 34 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 14.80 +0.67 39 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.28 +0.67 42 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.78 +0.65 47 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.27 +0.52 51 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.77 +0.60 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 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 40 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 33 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 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 24 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 387 0
30DEC26 43.00 P 0.00 0.00 0.00 0.14 +0.02 23 0 231 0
30DEC26 44.00 P 0.00 0.00 0.00 0.22 +0.02 22 0 335 0
30DEC26 45.00 P 0.43 0.43 0.43 0.35 +0.04 23 1 362 +1
30DEC26 46.00 P 0.00 0.00 0.00 0.53 +0.05 23 0 599 0
30DEC26 47.00 P 0.00 0.00 0.00 0.77 +0.08 23 0 209 0
30DEC26 48.00 P 0.00 0.00 0.00 1.05 +0.11 22 0 128 0
30DEC26 49.00 P 1.53 1.53 1.53 1.41 +0.12 22 2 773 +2
30DEC26 50.00 P 0.00 0.00 0.00 1.84 +0.15 22 0 761 0
30DEC26 52.50 P 0.00 0.00 0.00 3.25 +0.17 21 0 569 0
30DEC26 55.00 P 5.29 5.29 5.29 5.15 +0.23 21 15 60 +14
30DEC26 57.50 P 0.00 0.00 0.00 7.43 +0.40 22 0 41 0
30DEC26 60.00 P 0.00 0.00 0.00 10.04 +0.72 30 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 12.30 +0.57 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.80 +0.52 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.28 +0.51 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.78 +0.52 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.27 +0.52 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.77 +0.53 44 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 40 0
28JAN27 42.00 P 0.00 0.00 0.00 0.16 +0.03 22 0 40 0
28JAN27 43.00 P 0.33 0.33 0.33 0.25 +0.04 22 15 19 +15
28JAN27 44.00 P 0.00 0.00 0.00 0.37 +0.05 22 0 144 0
28JAN27 45.00 P 0.58 0.58 0.58 0.53 +0.07 22 15 70 +15
28JAN27 46.00 P 0.00 0.00 0.00 0.73 +0.07 22 0 27 0
28JAN27 47.00 P 1.11 1.11 1.11 0.98 +0.10 22 1 39 +1
28JAN27 48.00 P 0.00 0.00 0.00 1.29 +0.11 22 0 986 0
28JAN27 49.00 P 0.00 0.00 0.00 1.67 +0.14 22 0 131 0
28JAN27 50.00 P 0.00 0.00 0.00 2.12 +0.18 22 0 310 0
28JAN27 52.50 P 0.00 0.00 0.00 3.51 +0.18 21 0 26 0
28JAN27 55.00 P 0.00 0.00 0.00 5.44 +0.33 22 0 15 0
28JAN27 57.50 P 0.00 0.00 0.00 7.54 +0.39 22 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 10.09 +0.67 28 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 12.50 +0.77 31 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 14.97 +0.69 34 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 17.46 +0.69 37 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 19.91 +0.65 39 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 22.42 +0.67 43 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 24.92 +0.68 47 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 24 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 0.02 +0.01 23 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.04 0.00 22 0 32 0
30MAR27 38.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 85 0
30MAR27 40.00 P 0.00 0.00 0.00 0.16 +0.02 22 0 69 0
30MAR27 41.00 P 0.29 0.29 0.29 0.24 +0.04 22 4 28 +4
30MAR27 42.00 P 0.00 0.00 0.00 0.34 +0.06 22 0 103 0
30MAR27 43.00 P 0.00 0.00 0.00 0.47 +0.05 22 0 76 0
30MAR27 44.00 P 0.63 0.63 0.63 0.61 +0.06 21 4 103 0
30MAR27 45.00 P 0.00 0.00 0.00 0.82 +0.09 21 0 233 0
30MAR27 46.00 P 0.00 0.00 0.00 1.06 +0.11 21 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.35 +0.12 21 0 70 0
30MAR27 48.00 P 0.00 0.00 0.00 1.71 +0.16 21 0 280 0
30MAR27 49.00 P 0.00 0.00 0.00 2.10 +0.17 21 0 89 0
30MAR27 50.00 P 0.00 0.00 0.00 2.57 +0.19 21 0 1,282 0
30MAR27 52.50 P 0.00 0.00 0.00 3.96 +0.21 21 0 636 0
30MAR27 55.00 P 0.00 0.00 0.00 5.75 +0.38 22 0 47 0
30MAR27 57.50 P 0.00 0.00 0.00 7.75 +0.37 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.18 +0.63 25 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 12.57 +0.80 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 14.98 +0.70 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.46 +0.69 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.94 +0.68 34 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.45 +0.70 37 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.93 +0.69 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 22 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.13 0.00 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.26 +0.01 22 0 129 0
29JUN27 40.00 P 0.00 0.00 0.00 0.35 +0.01 22 0 143 0
29JUN27 41.00 P 0.00 0.00 0.00 0.47 +0.01 22 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.63 +0.03 22 0 238 0
29JUN27 43.00 P 0.99 1.03 0.99 0.81 +0.03 22 30 119 +15
29JUN27 44.00 P 0.00 0.00 0.00 1.04 +0.04 22 0 131 0
29JUN27 45.00 P 0.00 0.00 0.00 1.30 +0.06 22 0 64 0
29JUN27 46.00 P 1.87 1.87 1.87 1.60 +0.06 22 2 86 -1
29JUN27 47.00 P 0.00 0.00 0.00 1.95 +0.09 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.34 +0.10 22 0 108 0
29JUN27 49.00 P 0.00 0.00 0.00 2.70 +0.04 22 0 300 0
29JUN27 50.00 P 3.53 3.53 3.53 3.25 +0.12 22 15 137 -15
29JUN27 52.50 P 0.00 0.00 0.00 4.54 +0.19 22 0 180 0
29JUN27 55.00 P 0.00 0.00 0.00 6.19 +0.24 22 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 8.07 +0.29 22 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 10.47 +0.63 24 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 12.74 +0.64 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.09 +0.78 27 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 17.51 +0.74 29 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.97 +0.71 30 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.45 +0.70 33 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.94 +0.70 35 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.52 +0.06 23 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 0.68 +0.10 23 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.86 +0.13 23 0 47 0
29SEP27 42.00 P 0.00 0.00 0.00 1.05 +0.12 23 0 64 0
29SEP27 43.00 P 1.36 1.44 1.36 1.29 +0.13 23 135 158 +135
29SEP27 44.00 P 0.00 0.00 0.00 1.56 +0.16 23 0 23 0
29SEP27 45.00 P 0.00 0.00 0.00 1.87 +0.18 23 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 2.20 +0.20 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.59 +0.22 23 0 12 0
29SEP27 48.00 P 0.00 0.00 0.00 2.99 +0.23 23 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 3.46 +0.26 23 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.94 +0.27 23 0 65 0
29SEP27 52.50 P 0.00 0.00 0.00 5.34 +0.32 24 0 100 0
29SEP27 55.00 P 0.00 0.00 0.00 6.97 +0.36 24 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 8.81 +0.39 24 0 60 0
29SEP27 60.00 P 0.00 0.00 0.00 10.84 +0.41 25 0 215 0
29SEP27 62.50 P 0.00 0.00 0.00 13.05 +0.44 26 0 62 0
29SEP27 65.00 P 0.00 0.00 0.00 15.38 +0.49 27 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.74 +0.65 29 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 20.06 +0.77 29 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 22.49 +0.74 30 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.96 +0.72 32 0 0 0
TOTAL PUT 492 32,571 +253
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$ 215.600
29OCT26 147.50 C 0.00 0.00 0.00 68.28 +6.18 0 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 65.79 +6.19 57 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 63.29 +6.19 48 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 60.79 +6.18 0 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 58.30 +6.19 51 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 55.80 +6.19 44 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 53.30 +6.18 0 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 50.81 +6.19 44 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 48.31 +6.18 39 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 45.81 +6.18 0 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 43.32 +6.18 38 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 40.83 +6.18 38 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 38.34 +6.16 38 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 35.85 +6.14 36 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 33.38 +6.11 37 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 30.92 +6.07 37 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 28.48 +6.00 37 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 26.07 +5.91 37 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 23.70 +5.78 37 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 21.39 +5.62 37 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 19.15 +5.43 37 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 16.99 +5.18 37 0 87 0
29OCT26 205.00 C 0.00 0.00 0.00 13.00 +4.57 37 0 36 0
29OCT26 210.00 C 11.56 11.56 11.56 9.54 +3.66 37 15 64 -15
29OCT26 215.00 C 0.00 0.00 0.00 6.89 +3.13 38 0 116 0
29OCT26 220.00 C 4.67 4.67 4.19 4.60 +2.33 37 27 87 -26
29OCT26 225.00 C 3.31 3.45 3.09 2.92 +1.63 37 120 225 +56
29OCT26 230.00 C 2.16 2.36 2.10 1.76 +1.07 37 21 62 -15
29OCT26 235.00 C 1.00 1.00 1.00 1.01 +0.66 37 1 115 -1
29OCT26 240.00 C 0.00 0.00 0.00 0.55 +0.38 37 0 188 0
29OCT26 245.00 C 0.00 0.00 0.00 0.29 +0.21 37 0 22 0
29OCT26 250.00 C 0.00 0.00 0.00 0.14 +0.10 37 0 65 0
29OCT26 255.00 C 0.00 0.00 0.00 0.07 +0.05 37 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 42 0 52 0
27NOV26 167.50 C 0.00 0.00 0.00 49.00 +5.99 38 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 46.59 +5.93 38 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 44.22 +5.87 38 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 41.87 +5.79 38 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 39.55 +5.70 38 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 37.27 +5.60 38 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 35.03 +5.48 38 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 32.85 +5.35 38 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 30.72 +5.21 38 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 28.64 +5.05 38 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 26.64 +4.89 38 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 24.70 +4.71 38 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 22.83 +4.52 38 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 21.05 +4.01 38 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 18.25 +4.02 40 0 79 0
27NOV26 210.00 C 0.00 0.00 0.00 15.18 +3.58 40 0 81 0
27NOV26 215.00 C 12.24 12.24 12.24 12.47 +3.13 39 1 145 0
27NOV26 220.00 C 10.00 10.00 10.00 10.00 +2.58 39 3 37 -3
27NOV26 225.00 C 0.00 0.00 0.00 8.10 +2.28 39 0 95 0
27NOV26 230.00 C 0.00 0.00 0.00 6.41 +1.90 39 0 37 0
27NOV26 235.00 C 5.50 5.50 5.50 5.02 +1.57 39 1 29 0
27NOV26 240.00 C 0.00 0.00 0.00 3.88 +1.27 39 0 30 0
27NOV26 245.00 C 3.47 3.79 3.47 2.96 +1.01 39 110 123 +62
27NOV26 250.00 C 3.01 3.01 2.48 2.24 +0.80 39 53 55 +37
27NOV26 255.00 C 0.00 0.00 0.00 1.67 +0.65 39 0 16 0
27NOV26 260.00 C 0.00 0.00 0.00 1.20 +0.46 38 0 15 0
27NOV26 265.00 C 0.00 0.00 0.00 0.88 +0.35 38 0 15 0
27NOV26 270.00 C 0.00 0.00 0.00 0.64 +0.26 38 0 0 0
27NOV26 275.00 C 0.98 0.98 0.98 0.46 +0.20 38 2 52 +2
30DEC26 132.50 C 0.00 0.00 0.00 84.07 +6.23 44 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 81.54 +6.16 38 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 79.18 +6.26 44 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 76.74 +6.28 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 74.14 +6.12 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 71.87 +6.29 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 69.25 +6.09 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 66.81 +6.05 38 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 64.63 +6.26 42 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 61.98 +5.98 38 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 60.11 +6.14 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 57.22 +5.89 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 54.88 +5.84 38 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 52.55 +5.76 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 50.71 +6.14 42 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 48.00 +5.61 38 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 45.78 +5.53 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 43.85 +5.68 40 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 41.45 +5.32 38 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 40.00 +5.86 41 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 37.91 +5.69 41 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 35.30 +4.95 38 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 33.66 +5.12 39 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 31.81 +5.02 39 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 29.64 +4.53 38 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 27.88 +4.38 38 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 26.17 +4.22 38 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 24.53 +3.56 38 0 54 0
30DEC26 205.00 C 0.00 0.00 0.00 22.10 +3.98 40 0 27 0
30DEC26 210.00 C 0.00 0.00 0.00 19.18 +3.51 39 0 18 0
30DEC26 215.00 C 0.00 0.00 0.00 16.51 +3.30 39 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 14.22 +2.85 39 0 25 0
30DEC26 225.00 C 12.20 12.20 12.20 12.12 +2.53 39 20 35 +1
30DEC26 230.00 C 0.00 0.00 0.00 10.27 +2.23 39 0 60 0
30DEC26 235.00 C 8.98 8.98 8.98 8.65 +1.94 39 15 27 +15
30DEC26 240.00 C 7.60 7.60 7.60 7.25 +1.69 39 15 48 +15
30DEC26 245.00 C 0.00 0.00 0.00 6.04 +1.46 39 0 135 0
30DEC26 250.00 C 0.00 0.00 0.00 5.00 +1.35 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 4.00 +1.02 38 0 45 0
30DEC26 260.00 C 3.60 3.60 3.60 3.38 +0.96 38 10 47 0
30DEC26 265.00 C 0.00 0.00 0.00 2.68 +0.73 38 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 2.18 +0.61 38 0 15 0
30DEC26 275.00 C 0.00 0.00 0.00 1.76 +0.50 38 0 39 0
28JAN27 182.50 C 0.00 0.00 0.00 39.63 +5.18 39 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 37.76 +5.07 39 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 35.95 +4.97 39 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 34.18 +4.85 39 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 32.47 +4.74 39 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 30.81 +4.62 39 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 29.21 +4.50 39 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 27.66 +4.07 39 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 24.74 +3.73 39 0 15 0
28JAN27 210.00 C 0.00 0.00 0.00 22.39 +3.87 40 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 19.88 +3.55 40 0 30 0
28JAN27 220.00 C 0.00 0.00 0.00 17.61 +3.26 40 0 4 0
28JAN27 225.00 C 0.00 0.00 0.00 15.55 +3.04 40 0 15 0
28JAN27 230.00 C 0.00 0.00 0.00 13.70 +2.85 40 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 12.02 +2.64 40 0 30 0
28JAN27 240.00 C 0.00 0.00 0.00 10.47 +2.39 40 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 9.09 +2.15 40 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 7.87 +2.11 40 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 6.80 +1.89 40 0 15 0
28JAN27 260.00 C 6.90 6.90 6.90 5.85 +1.67 40 50 50 +50
28JAN27 265.00 C 0.00 0.00 0.00 5.02 +1.48 40 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 4.30 +1.30 40 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 85.58 +6.07 39 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 83.23 +6.05 39 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 80.90 +6.03 39 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 78.58 +6.00 39 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 76.28 +5.97 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 74.01 +5.94 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 71.76 +5.90 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 70.44 +5.68 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 67.34 +5.82 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 65.17 +5.77 39 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 63.03 +5.72 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 60.92 +5.66 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 58.85 +5.60 39 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 57.41 +6.14 41 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 54.81 +4.51 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 52.85 +5.41 39 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 50.93 +5.34 39 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 49.04 +5.26 39 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 47.20 +5.18 39 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 45.40 +5.10 39 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 43.64 +5.02 39 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 41.92 +4.92 39 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 40.25 +4.84 39 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 38.62 +4.74 39 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 37.04 +4.65 39 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 35.50 +4.55 39 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 34.01 +4.45 39 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 32.56 +3.89 39 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 30.10 +3.87 40 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 27.77 +3.91 40 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 25.31 +3.62 40 0 1 0
30MAR27 220.00 C 23.00 23.00 23.00 23.12 +3.52 40 1 1 0
30MAR27 225.00 C 0.00 0.00 0.00 21.05 +3.41 40 0 1 0
30MAR27 230.00 C 0.00 0.00 0.00 19.11 +3.21 40 0 30 0
30MAR27 235.00 C 0.00 0.00 0.00 17.29 +3.01 40 0 23 0
30MAR27 240.00 C 0.00 0.00 0.00 15.61 +2.80 40 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 14.08 +2.62 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 12.67 +2.42 40 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 11.39 +2.51 40 0 60 0
30MAR27 260.00 C 0.00 0.00 0.00 9.93 +2.02 39 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 8.90 +1.86 39 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 7.97 +1.71 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 7.12 +1.57 39 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 87.83 +5.98 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 85.63 +5.96 41 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 84.40 +6.87 44 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 82.31 +6.90 44 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 79.18 +4.34 41 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 78.21 +5.27 44 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 75.97 +5.08 44 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 72.97 +4.20 40 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 71.90 +6.64 43 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 70.48 +7.15 45 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 67.04 +4.05 41 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 66.03 +5.03 43 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 63.24 +4.10 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 61.39 +5.44 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 59.58 +4.06 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 57.80 +5.33 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 56.06 +5.27 41 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 55.06 +5.91 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 52.68 +4.19 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 51.59 +4.63 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 49.87 +4.35 41 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 48.25 +4.38 41 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 46.85 +4.36 41 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 45.29 +4.26 41 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 43.42 +3.83 41 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 41.89 +3.79 40 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 40.80 +3.88 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 39.55 +3.96 41 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 36.43 +4.11 40 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 34.22 +3.30 41 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 31.88 +4.02 41 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 29.89 +3.43 41 0 366 0
29JUN27 225.00 C 0.00 0.00 0.00 27.92 +3.36 41 0 366 0
29JUN27 230.00 C 0.00 0.00 0.00 25.99 +3.20 41 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 24.18 +3.09 41 0 15 0
29JUN27 240.00 C 0.00 0.00 0.00 22.50 +3.01 41 0 21 0
29JUN27 245.00 C 0.00 0.00 0.00 20.94 +2.94 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 19.49 +2.88 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 17.66 +2.34 40 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 16.75 +3.04 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 15.60 +2.97 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 14.43 +2.80 41 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 13.34 +2.64 41 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 56.02 +4.95 41 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 54.52 +4.89 41 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 53.05 +4.83 41 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 51.62 +4.77 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 50.21 +4.70 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 48.84 +4.64 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 48.14 +5.22 42 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 46.18 +4.51 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 44.90 +4.45 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 42.42 +3.30 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 40.81 +3.96 42 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 38.34 +3.71 42 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 36.38 +3.97 42 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 34.02 +3.27 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 32.41 +3.81 42 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 30.27 +3.37 41 0 15 0
29SEP27 240.00 C 0.00 0.00 0.00 28.71 +3.27 42 0 15 0
29SEP27 245.00 C 0.00 0.00 0.00 26.87 +3.04 41 0 15 0
29SEP27 250.00 C 0.00 0.00 0.00 25.37 +2.90 42 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 24.19 +3.11 42 0 3 0
29SEP27 260.00 C 0.00 0.00 0.00 22.76 +2.99 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 21.00 +2.46 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 19.83 +2.95 41 0 15 0
TOTAL CALL 465 7,236 +178
29OCT26 147.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 0.03 -0.04 37 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 0.06 -0.06 38 0 47 0
29OCT26 185.00 P 0.28 0.28 0.28 0.09 -0.11 37 1 30 -1
29OCT26 187.50 P 0.34 0.34 0.34 0.15 -0.19 37 1 50 -1
29OCT26 190.00 P 0.30 0.30 0.30 0.24 -0.28 37 2 61 +2
29OCT26 192.50 P 0.00 0.00 0.00 0.38 -0.40 37 0 103 0
29OCT26 195.00 P 0.60 0.60 0.60 0.56 -0.57 37 3 81 0
29OCT26 197.50 P 0.00 0.00 0.00 0.82 -0.76 37 0 37 0
29OCT26 200.00 P 0.00 0.00 0.00 1.16 -0.94 37 0 69 0
29OCT26 205.00 P 2.70 2.70 1.95 2.10 -1.57 36 49 95 -13
29OCT26 210.00 P 3.12 3.40 2.99 3.58 -2.29 36 83 161 -20
29OCT26 215.00 P 5.88 5.88 4.81 5.66 -3.33 36 82 130 +26
29OCT26 220.00 P 7.63 7.63 7.63 8.37 -4.20 35 15 78 0
29OCT26 225.00 P 0.00 0.00 0.00 11.99 -4.63 37 0 25 0
29OCT26 230.00 P 0.00 0.00 0.00 15.89 -5.18 37 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 20.16 -5.61 37 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 24.75 -5.89 37 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 29.52 -6.08 37 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 34.42 -6.18 36 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 39.40 -6.20 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 44.40 -6.20 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 49.40 -6.20 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 54.40 -6.20 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 59.40 -6.20 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 0.26 -0.20 38 0 3 0
27NOV26 170.00 P 0.00 0.00 0.00 0.34 -0.26 38 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 0.46 -0.32 38 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 0.60 -0.40 38 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 0.77 -0.53 38 0 0 0
27NOV26 180.00 P 1.30 1.30 1.30 0.99 -0.59 38 1 1 0
27NOV26 182.50 P 0.00 0.00 0.00 1.24 -0.70 38 0 4 0
27NOV26 185.00 P 0.00 0.00 0.00 1.55 -0.84 38 0 25 0
27NOV26 187.50 P 0.00 0.00 0.00 1.91 -1.05 38 0 41 0
27NOV26 190.00 P 2.62 2.62 2.62 2.40 -1.09 39 2 38 -2
27NOV26 192.50 P 0.00 0.00 0.00 2.90 -1.16 39 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 3.47 -1.30 39 0 70 0
27NOV26 197.50 P 0.00 0.00 0.00 4.13 -1.42 39 0 39 0
27NOV26 200.00 P 0.00 0.00 0.00 4.85 -1.57 39 0 74 0
27NOV26 205.00 P 0.00 0.00 0.00 6.44 -1.99 38 0 62 0
27NOV26 210.00 P 0.00 0.00 0.00 8.41 -2.39 38 0 33 0
27NOV26 215.00 P 0.00 0.00 0.00 10.69 -2.86 38 0 16 0
27NOV26 220.00 P 0.00 0.00 0.00 13.38 -3.46 38 0 39 0
27NOV26 225.00 P 0.00 0.00 0.00 16.42 -4.10 38 0 40 0
27NOV26 230.00 P 0.00 0.00 0.00 19.89 -4.37 38 0 20 0
27NOV26 235.00 P 0.00 0.00 0.00 23.54 -4.71 38 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 27.42 -5.02 38 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 31.58 -5.26 38 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 35.91 -5.49 38 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 40.40 -5.67 38 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 45.01 -5.83 38 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 49.75 -5.95 38 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 54.57 -6.06 38 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 59.46 -6.14 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.03 -0.03 38 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.04 -0.04 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.06 -0.05 38 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.08 -0.07 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.11 -0.09 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.15 -0.10 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.20 -0.13 38 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.26 -0.16 38 0 4 0
30DEC26 155.00 P 0.00 0.00 0.00 0.34 -0.20 38 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 0.43 -0.24 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 0.55 -0.30 38 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 0.67 -0.36 38 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 0.85 -0.42 38 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 1.03 -0.51 38 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 1.27 -0.57 38 0 28 0
30DEC26 172.50 P 0.00 0.00 0.00 1.53 -0.67 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 1.81 -0.76 38 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 2.18 -0.85 38 0 60 0
30DEC26 180.00 P 0.00 0.00 0.00 2.54 -1.00 38 0 33 0
30DEC26 182.50 P 0.00 0.00 0.00 3.00 -1.09 38 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 3.49 -1.19 38 0 30 0
30DEC26 187.50 P 0.00 0.00 0.00 4.12 -1.16 39 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 4.78 -1.19 39 0 216 0
30DEC26 192.50 P 0.00 0.00 0.00 5.44 -1.32 39 0 11 0
30DEC26 195.00 P 0.00 0.00 0.00 6.18 -1.37 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 6.94 -1.58 38 0 18 0
30DEC26 200.00 P 0.00 0.00 0.00 7.76 -1.74 38 0 56 0
30DEC26 205.00 P 0.00 0.00 0.00 9.63 -2.04 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 11.74 -2.37 38 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 14.16 -2.67 38 0 60 0
30DEC26 220.00 P 0.00 0.00 0.00 16.85 -3.12 38 0 96 0
30DEC26 225.00 P 0.00 0.00 0.00 19.80 -3.76 38 0 45 0
30DEC26 230.00 P 0.00 0.00 0.00 23.03 -4.09 38 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 26.49 -4.33 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 30.09 -4.63 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 33.98 -4.84 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 37.98 -5.04 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 42.54 -4.88 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 46.49 -5.49 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 50.92 -5.59 38 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 55.49 -5.69 38 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 60.12 -5.84 38 0 0 0
28JAN27 182.50 P 5.30 5.30 5.30 4.98 -0.84 40 15 47 +15
28JAN27 185.00 P 5.35 5.35 5.35 5.67 -1.11 40 15 15 +15
28JAN27 187.50 P 0.00 0.00 0.00 6.35 -0.91 40 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 6.80 -1.26 39 0 3 0
28JAN27 192.50 P 0.00 0.00 0.00 7.61 -1.33 39 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 8.39 -1.43 39 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 9.25 -1.53 39 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 10.14 -1.67 39 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 12.13 -2.06 39 0 30 0
28JAN27 210.00 P 0.00 0.00 0.00 14.36 -2.31 39 0 16 0
28JAN27 215.00 P 0.00 0.00 0.00 16.82 -2.65 39 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 19.52 -3.24 39 0 45 0
28JAN27 225.00 P 0.00 0.00 0.00 22.45 -3.49 39 0 15 0
28JAN27 230.00 P 0.00 0.00 0.00 25.91 -3.41 39 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 29.14 -3.76 39 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 32.74 -3.92 39 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 36.34 -4.23 39 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 40.24 -4.38 39 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 44.52 -4.18 40 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 48.65 -4.46 40 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 52.53 -5.02 39 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 57.27 -4.76 41 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 0.53 -0.13 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 0.66 -0.13 39 0 3 0
30MAR27 137.50 P 0.00 0.00 0.00 0.79 -0.15 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 0.92 -0.21 39 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.11 -0.21 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 1.30 -0.24 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 1.49 -0.32 39 0 0 0
30MAR27 150.00 P 2.20 2.20 2.20 1.76 -0.32 39 1 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 2.03 -0.34 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 2.31 -0.44 39 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 2.64 -0.49 39 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 3.02 -0.49 39 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 3.41 -0.59 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 3.81 -0.70 39 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 4.32 -0.70 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 4.83 -0.75 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 5.34 -0.90 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 5.93 -0.97 39 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 6.60 -1.19 39 0 30 0
30MAR27 180.00 P 0.00 0.00 0.00 7.26 -1.08 39 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 8.17 -1.00 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 8.97 -1.04 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 9.54 -1.50 39 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 10.62 -1.20 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 11.28 -1.50 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 12.18 -1.61 39 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 13.14 -1.69 39 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 14.15 -1.80 39 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 16.31 -2.01 39 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 18.70 -2.22 39 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 21.26 -2.41 39 0 60 0
30MAR27 220.00 P 0.00 0.00 0.00 23.97 -2.73 39 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 26.89 -2.13 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 29.76 -3.40 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 33.27 -3.34 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 36.65 -3.53 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 40.18 -3.64 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 43.76 -3.95 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 47.50 -4.16 39 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 51.43 -4.26 39 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 55.39 -4.51 39 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 59.50 -4.65 39 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 63.72 -4.77 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 1.74 -0.23 41 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 2.00 -0.25 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.29 -0.25 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 2.57 -0.28 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 2.86 -0.38 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 3.25 -0.38 40 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 3.64 -0.39 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 4.04 -0.43 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 4.44 -0.55 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 4.95 -0.56 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 5.48 -0.56 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 6.00 -0.60 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 6.53 -0.96 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 7.15 -0.80 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 8.06 -0.83 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 8.75 -0.57 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 9.43 -0.69 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 9.89 -1.41 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 10.89 -0.86 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 11.58 -1.03 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 12.10 -1.41 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 12.95 -1.50 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 13.85 -1.58 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 14.78 -1.70 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 16.12 -1.42 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 16.99 -1.66 40 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 18.05 -1.75 40 0 96 0
29JUN27 200.00 P 0.00 0.00 0.00 19.07 -1.82 40 0 20 0
29JUN27 205.00 P 0.00 0.00 0.00 21.39 -2.08 40 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 23.82 -2.20 40 0 32 0
29JUN27 215.00 P 0.00 0.00 0.00 26.48 -2.32 40 0 105 0
29JUN27 220.00 P 0.00 0.00 0.00 29.12 -2.60 40 0 105 0
29JUN27 225.00 P 0.00 0.00 0.00 31.85 -2.93 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 34.87 -3.59 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 38.03 -3.49 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 41.87 -3.10 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 45.32 -3.22 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 48.82 -3.31 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 52.46 -3.44 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 56.63 -3.16 41 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 60.04 -3.74 41 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 63.95 -3.80 41 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 68.05 -4.11 41 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 15.12 -1.28 41 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 15.89 -1.62 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 17.11 -1.15 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 18.17 -1.11 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 19.24 -0.85 41 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 19.71 -1.59 40 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 21.12 -1.19 41 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 21.99 -1.62 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 22.99 -1.76 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 25.69 -1.52 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 27.85 -2.07 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 30.91 -1.92 41 0 60 0
29SEP27 220.00 P 0.00 0.00 0.00 33.56 -2.28 40 0 15 0
29SEP27 225.00 P 0.00 0.00 0.00 36.15 -2.75 40 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 39.49 -2.58 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 42.49 -2.88 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 46.39 -2.89 41 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 49.23 -3.03 40 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 53.06 -3.20 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 56.52 -3.00 41 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 60.19 -3.44 41 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 64.00 -3.36 41 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 67.58 -3.70 41 0 0 0
TOTAL PUT 270 6,587 +21
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$ 6.005
29OCT26 4.30 C 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.61 +0.08 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.51 +0.08 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.41 +0.08 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.31 +0.08 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.21 +0.08 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.11 +0.08 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.01 +0.08 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.76 +0.09 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.52 +0.08 29 0 1 0
29OCT26 5.75 C 0.00 0.00 0.00 0.31 +0.06 30 0 689 0
29OCT26 6.00 C 0.00 0.00 0.00 0.15 +0.04 30 0 895 0
29OCT26 6.25 C 0.05 0.05 0.05 0.06 +0.02 31 10 953 +10
29OCT26 6.50 C 0.00 0.00 0.00 0.02 0.00 31 0 349 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 162 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 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 1.72 +0.09 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.62 +0.09 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.52 +0.09 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.42 +0.09 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.32 +0.09 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.22 +0.09 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.13 +0.09 31 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.03 +0.09 28 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.78 +0.08 21 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.57 +0.06 26 0 206 0
27NOV26 5.75 C 0.00 0.00 0.00 0.39 +0.05 28 0 74 0
27NOV26 6.00 C 0.00 0.00 0.00 0.24 +0.04 27 0 159 0
27NOV26 6.25 C 0.00 0.00 0.00 0.14 +0.03 27 0 279 0
27NOV26 6.50 C 0.07 0.07 0.07 0.07 +0.01 27 15 330 0
27NOV26 6.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 40 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 0.00 29 0 47 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 163 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 62 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.73 +0.08 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.64 +0.09 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.54 +0.08 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.42 +0.06 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.34 +0.08 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.22 +0.05 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.13 +0.06 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.82 +0.06 24 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.64 +0.07 28 0 79 0
30DEC26 5.75 C 0.00 0.00 0.00 0.45 +0.06 26 0 611 0
30DEC26 6.00 C 0.00 0.00 0.00 0.32 +0.05 27 0 839 0
30DEC26 6.25 C 0.00 0.00 0.00 0.21 +0.04 27 0 888 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 +0.02 26 0 577 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 +0.01 27 0 272 0
30DEC26 7.00 C 0.06 0.06 0.06 0.05 +0.01 27 15 483 +15
30DEC26 7.25 C 0.00 0.00 0.00 0.03 +0.01 28 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 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 1.73 +0.06 0 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.65 +0.08 27 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.54 +0.06 0 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.34 +0.05 0 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.25 +0.06 16 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.16 +0.06 22 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.07 +0.06 23 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.86 +0.06 25 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.68 +0.06 26 0 86 0
28JAN27 5.75 C 0.00 0.00 0.00 0.52 +0.07 27 0 222 0
28JAN27 6.00 C 0.00 0.00 0.00 0.37 +0.04 26 0 414 0
28JAN27 6.25 C 0.00 0.00 0.00 0.26 +0.04 26 0 146 0
28JAN27 6.50 C 0.00 0.00 0.00 0.17 +0.02 25 0 248 0
28JAN27 6.75 C 0.00 0.00 0.00 0.11 +0.01 25 0 2 0
28JAN27 7.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 2 0
28JAN27 7.25 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 8.25 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 1.74 +0.03 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.28 +0.03 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.20 +0.03 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.11 +0.03 21 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.92 +0.03 24 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.75 +0.03 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.63 +0.08 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.49 +0.06 27 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.36 +0.03 26 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.28 +0.03 27 0 50 0
30MAR27 6.75 C 0.00 0.00 0.00 0.20 +0.02 26 0 176 0
30MAR27 7.00 C 0.15 0.15 0.15 0.15 +0.02 26 3 300 0
30MAR27 7.25 C 0.10 0.10 0.10 0.11 +0.01 27 10 85 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 120 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 +0.01 27 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 32 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 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.68 +0.02 0 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.51 +0.03 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.42 +0.03 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.34 +0.04 26 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.25 +0.04 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.17 +0.04 26 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.00 +0.07 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.82 +0.06 27 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.67 +0.07 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.53 +0.06 27 0 90 0
29JUN27 6.25 C 0.00 0.00 0.00 0.42 +0.05 27 0 1 0
29JUN27 6.50 C 0.00 0.00 0.00 0.32 +0.04 27 0 40 0
29JUN27 6.75 C 0.00 0.00 0.00 0.24 +0.03 26 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.18 +0.02 26 0 112 0
29JUN27 7.25 C 0.00 0.00 0.00 0.14 +0.02 27 0 60 0
29JUN27 7.50 C 0.00 0.00 0.00 0.10 +0.02 26 0 120 0
29JUN27 7.75 C 0.00 0.00 0.00 0.08 +0.02 27 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.04 +0.01 26 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 26 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 1.78 +0.03 0 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.73 +0.07 31 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.60 +0.03 22 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.51 +0.02 23 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.43 +0.03 25 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.35 +0.04 26 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.27 +0.04 26 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.19 +0.04 26 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.02 +0.06 28 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.86 +0.07 28 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.70 +0.06 27 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.57 +0.05 27 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.46 +0.04 27 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.37 +0.04 27 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.29 +0.03 26 0 30 0
29SEP27 7.00 C 0.00 0.00 0.00 0.23 +0.03 26 0 90 0
29SEP27 7.25 C 0.00 0.00 0.00 0.18 +0.02 26 0 40 0
29SEP27 7.50 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.11 +0.01 26 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 40 0
29SEP27 8.25 C 0.00 0.00 0.00 0.07 +0.01 26 0 10 0
29SEP27 8.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
TOTAL CALL 53 12,863 +25
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 480 0
29OCT26 5.25 P 0.01 0.01 0.01 0.01 0.00 42 174 456 +10
29OCT26 5.50 P 0.03 0.03 0.03 0.02 0.00 36 50 793 -30
29OCT26 5.75 P 0.07 0.07 0.07 0.06 -0.02 34 10 1,644 0
29OCT26 6.00 P 0.17 0.17 0.17 0.15 -0.04 33 5 1,254 0
29OCT26 6.25 P 0.32 0.32 0.31 0.29 -0.09 29 20 435 0
29OCT26 6.50 P 0.00 0.00 0.00 0.52 -0.08 36 0 62 0
29OCT26 6.75 P 0.00 0.00 0.00 0.77 -0.08 47 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 1.02 -0.08 58 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.28 -0.07 72 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.54 -0.06 86 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.79 -0.06 95 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.04 -0.06 104 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.29 -0.06 112 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.54 -0.06 120 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.79 -0.06 127 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.04 -0.06 134 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.29 -0.06 141 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.80 P 0.01 0.01 0.01 0.01 0.00 37 21 94 +21
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 220 0
27NOV26 5.25 P 0.03 0.03 0.03 0.02 -0.01 28 2 81 +2
27NOV26 5.50 P 0.05 0.07 0.05 0.06 -0.01 29 12 192 +2
27NOV26 5.75 P 0.00 0.00 0.00 0.12 -0.03 28 0 955 0
27NOV26 6.00 P 0.26 0.26 0.26 0.22 -0.04 28 10 383 +10
27NOV26 6.25 P 0.00 0.00 0.00 0.37 -0.06 28 0 91 0
27NOV26 6.50 P 0.00 0.00 0.00 0.56 -0.08 29 0 83 0
27NOV26 6.75 P 0.00 0.00 0.00 0.77 -0.09 29 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.03 -0.07 38 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.28 -0.07 44 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.54 -0.06 52 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.80 -0.05 59 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.05 -0.05 65 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.31 -0.04 72 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.55 -0.05 74 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.81 -0.04 81 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.05 -0.05 83 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.31 -0.04 90 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 36 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.01 28 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 484 0
30DEC26 5.75 P 0.00 0.00 0.00 0.17 -0.03 27 0 535 0
30DEC26 6.00 P 0.28 0.28 0.28 0.27 -0.05 26 20 667 -16
30DEC26 6.25 P 0.00 0.00 0.00 0.40 -0.07 25 0 581 0
30DEC26 6.50 P 0.00 0.00 0.00 0.61 -0.06 29 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 0.82 -0.06 30 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.04 -0.06 31 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.29 -0.06 36 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.54 -0.06 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.80 -0.05 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.05 -0.05 51 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.31 -0.04 56 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.57 -0.03 62 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.82 -0.03 65 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.07 -0.03 69 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.32 -0.03 72 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.57 -0.03 75 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.82 -0.03 78 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.07 -0.03 81 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.57 -0.03 87 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.07 -0.03 92 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 116 0
28JAN27 5.25 P 0.07 0.07 0.07 0.07 -0.02 27 1 277 +1
28JAN27 5.50 P 0.00 0.00 0.00 0.12 -0.03 26 0 494 0
28JAN27 5.75 P 0.00 0.00 0.00 0.20 -0.04 26 0 162 0
28JAN27 6.00 P 0.00 0.00 0.00 0.30 -0.06 25 0 50 0
28JAN27 6.25 P 0.00 0.00 0.00 0.44 -0.06 25 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.64 -0.05 27 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.83 -0.06 28 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.06 -0.05 30 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.29 -0.06 32 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.54 -0.06 36 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.80 -0.05 41 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.05 -0.05 44 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.31 -0.04 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.03 0.00 28 0 380 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 0.00 28 0 200 0
30MAR27 4.80 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 -0.01 27 0 840 0
30MAR27 5.00 P 0.00 0.00 0.00 0.08 0.00 28 0 240 0
30MAR27 5.25 P 0.00 0.00 0.00 0.13 -0.01 27 0 400 0
30MAR27 5.50 P 0.00 0.00 0.00 0.19 -0.02 27 0 83 0
30MAR27 5.75 P 0.00 0.00 0.00 0.29 -0.02 27 0 108 0
30MAR27 6.00 P 0.00 0.00 0.00 0.39 -0.04 26 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.52 -0.06 26 0 11 0
30MAR27 6.50 P 0.00 0.00 0.00 0.68 -0.07 26 0 38 0
30MAR27 6.75 P 0.00 0.00 0.00 0.88 -0.05 27 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.11 -0.03 30 0 113 0
30MAR27 7.25 P 0.00 0.00 0.00 1.33 -0.03 31 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.56 -0.04 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.80 -0.05 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.05 -0.05 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.31 -0.04 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.57 -0.03 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.82 -0.03 47 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.07 -0.03 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.32 -0.03 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.57 -0.03 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.82 -0.03 57 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.07 -0.03 59 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.57 -0.03 63 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.07 -0.03 67 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.07 -0.01 26 0 28 0
29JUN27 4.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.11 0.00 27 0 60 0
29JUN27 4.70 P 0.00 0.00 0.00 0.13 -0.01 27 0 220 0
29JUN27 4.80 P 0.00 0.00 0.00 0.15 -0.01 26 0 150 0
29JUN27 4.90 P 0.00 0.00 0.00 0.18 -0.01 26 0 327 0
29JUN27 5.00 P 0.00 0.00 0.00 0.21 -0.02 26 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.30 -0.01 26 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.40 -0.02 26 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.52 -0.03 25 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.66 -0.04 25 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.82 -0.04 25 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 1.00 -0.05 24 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.19 -0.05 24 0 113 0
29JUN27 7.00 P 0.00 0.00 0.00 1.39 -0.05 23 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.60 -0.06 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.84 -0.03 24 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 2.06 -0.04 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.30 -0.02 22 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 2.52 -0.04 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.99 -0.04 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.23 -0.04 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.48 -0.03 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.72 -0.04 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 50 0
29SEP27 4.60 P 0.00 0.00 0.00 0.15 -0.01 26 0 34 0
29SEP27 4.70 P 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.23 -0.02 26 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.26 -0.02 26 0 26 0
29SEP27 5.25 P 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.46 -0.02 26 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.58 -0.04 25 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.72 -0.04 25 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 0.88 -0.05 25 0 105 0
29SEP27 6.50 P 0.00 0.00 0.00 1.05 -0.05 24 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.24 -0.05 24 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.43 -0.06 24 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.65 -0.04 24 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.85 -0.05 22 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 2.08 -0.04 23 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.30 -0.04 21 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.53 -0.05 17 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.76 -0.04 0 0 0 0
TOTAL PUT 325 18,139 0
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$ 72.950
16OCT26 53.00 C 0.00 0.00 0.00 20.12 +0.22 342 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 19.12 +0.22 325 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 18.03 +0.13 269 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 17.13 +0.23 295 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 16.12 +0.21 275 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 15.07 +0.16 242 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 14.06 +0.15 223 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 13.08 +0.17 215 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 12.12 +0.21 211 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 11.07 +0.16 181 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 10.06 +0.15 164 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 9.06 +0.15 149 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 8.06 +0.14 134 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 7.13 +0.21 135 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 6.08 +0.16 110 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 5.06 +0.12 91 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 3.96 -0.03 43 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 3.06 +0.03 60 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 2.08 -0.05 47 0 1 0
16OCT26 72.00 C 0.00 0.00 0.00 1.22 -0.16 41 0 41 0
16OCT26 73.00 C 0.59 0.77 0.50 0.58 -0.22 39 50 586 +40
16OCT26 74.00 C 0.29 0.54 0.20 0.22 -0.19 39 125 216 -56
16OCT26 75.00 C 0.19 0.19 0.07 0.06 -0.12 38 35 529 -15
16OCT26 76.00 C 0.00 0.00 0.00 0.02 -0.05 41 0 626 0
16OCT26 77.00 C 0.04 0.04 0.01 0.01 -0.02 47 160 385 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 57 0 340 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 66 0 230 0
16OCT26 80.00 C 0.03 0.03 0.02 0.01 0.00 75 3 144 -3
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 84 0 125 0
16OCT26 82.00 C 0.01 0.01 0.01 0.01 0.00 92 50 363 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 117 0 20 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 125 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 0.00 140 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 20.12 +0.22 116 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 19.12 +0.22 110 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 18.03 +0.13 87 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 17.13 +0.23 100 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 16.12 +0.21 93 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 15.07 +0.16 80 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 14.06 +0.15 73 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 13.08 +0.17 71 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 12.12 +0.21 71 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 11.07 +0.16 59 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 10.06 +0.15 53 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 9.06 +0.15 48 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 8.06 +0.14 43 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 7.13 +0.19 45 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 6.08 +0.11 35 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 5.10 +0.06 32 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 4.33 +0.06 38 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 3.37 -0.07 32 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 2.65 -0.03 33 0 2 0
23OCT26 72.00 C 1.78 1.78 1.65 2.01 -0.02 34 2 2 +2
23OCT26 73.00 C 1.44 1.44 1.44 1.44 -0.04 33 16 32 +15
23OCT26 74.00 C 0.90 1.27 0.80 0.99 -0.05 33 110 260 +89
23OCT26 75.00 C 0.69 0.73 0.65 0.66 -0.04 33 59 250 +21
23OCT26 76.00 C 0.35 0.68 0.35 0.41 -0.04 32 137 175 +38
23OCT26 77.00 C 0.23 0.47 0.23 0.25 -0.03 32 76 122 -30
23OCT26 78.00 C 0.30 0.30 0.19 0.14 -0.03 32 12 152 +12
23OCT26 79.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 42 0
23OCT26 80.00 C 0.10 0.10 0.10 0.05 -0.01 33 5 19 +5
23OCT26 81.00 C 0.00 0.00 0.00 0.03 0.00 34 0 2 0
23OCT26 82.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 16 0
23OCT26 83.00 C 0.03 0.03 0.03 0.01 0.00 35 25 25 +25
23OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 43.99 +0.10 153 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 42.99 +0.10 143 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 41.99 +0.10 132 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 40.99 +0.10 113 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 39.99 +0.10 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 38.99 +0.09 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 37.99 +0.09 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 36.99 +0.09 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 36.00 +0.10 114 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 35.00 +0.10 107 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 34.00 +0.10 98 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 33.00 +0.10 84 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 32.00 +0.10 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 31.00 +0.09 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 30.00 +0.09 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 29.00 +0.09 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 28.01 +0.10 83 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 27.01 +0.10 77 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 26.01 +0.10 70 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 25.01 +0.10 60 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 24.01 +0.09 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.01 +0.09 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.52 +0.10 59 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.03 +0.11 56 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.52 +0.09 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.08 +0.15 50 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 10.54 +0.09 33 0 0 0
29OCT26 65.00 C 8.10 8.10 8.10 8.11 +0.08 34 20 20 0
29OCT26 67.50 C 0.00 0.00 0.00 5.98 +0.12 39 0 60 0
29OCT26 70.00 C 3.71 4.08 3.71 3.86 -0.05 35 490 519 +436
29OCT26 72.50 C 1.75 2.33 1.75 2.31 -0.01 35 47 1,168 0
29OCT26 75.00 C 1.02 1.39 1.02 1.16 -0.05 34 134 2,032 +9
29OCT26 77.50 C 0.60 0.64 0.53 0.55 -0.02 34 293 1,983 +138
29OCT26 80.00 C 0.24 0.35 0.23 0.22 -0.02 34 198 4,724 +177
29OCT26 82.50 C 0.17 0.17 0.12 0.08 -0.01 34 216 3,347 -134
29OCT26 85.00 C 0.09 0.09 0.07 0.03 0.00 35 77 2,453 -45
29OCT26 87.50 C 0.07 0.07 0.06 0.01 0.00 36 30 3,324 -10
29OCT26 90.00 C 0.03 0.04 0.03 0.01 0.00 41 13 4,065 -10
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,141 0
29OCT26 95.00 C 0.04 0.04 0.03 0.01 0.00 50 4 1,133 -4
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 454 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5,608 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 372 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 713 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 578 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 668 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 295 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 85 0 165 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 88 0 32 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 91 0 203 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 95 0 137 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,592 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 101 0 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 104 0 195 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 112 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 115 0 3 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 117 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 120 0 101 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 122 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 127 0 49 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 130 0 225 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 132 0 55 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 139 0 47 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 141 0 801 0
27NOV26 29.00 C 0.00 0.00 0.00 44.27 -0.33 138 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 43.28 -0.32 134 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 42.30 +0.21 131 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 41.26 0.00 122 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 40.25 -0.37 117 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 39.30 +0.18 117 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 38.28 +0.18 111 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 37.30 +0.14 109 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 36.32 +0.14 106 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 35.22 -0.44 93 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 34.32 +0.22 98 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 33.34 -0.30 96 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 32.29 +0.21 89 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 31.34 +0.16 89 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 30.11 -0.56 0 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 29.35 -0.30 82 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 28.22 -0.49 69 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 27.37 -0.31 77 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 26.37 -0.33 73 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 25.38 +0.22 71 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 24.36 -0.31 67 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 23.40 -0.32 66 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.94 +0.16 60 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.50 +0.15 55 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.06 -0.07 49 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.37 -0.31 36 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 11.10 -0.24 36 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 9.25 +0.20 40 0 2 0
27NOV26 67.50 C 0.00 0.00 0.00 7.14 +0.07 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 5.46 -0.03 37 0 161 0
27NOV26 72.50 C 4.23 4.23 3.93 4.01 0.00 36 60 1,228 +14
27NOV26 75.00 C 2.77 2.97 2.75 2.93 +0.06 37 97 2,529 -13
27NOV26 77.50 C 2.02 2.02 2.02 2.05 +0.03 37 2,007 2,494 +1,974
27NOV26 80.00 C 1.43 1.43 1.38 1.38 +0.02 36 165 1,775 +25
27NOV26 82.50 C 0.95 0.98 0.92 0.91 +0.02 36 10 1,521 +3
27NOV26 85.00 C 0.71 0.77 0.66 0.58 +0.02 36 2,166 3,073 +1,574
27NOV26 87.50 C 0.51 0.53 0.49 0.36 +0.01 36 50 481 +5
27NOV26 90.00 C 0.35 0.38 0.34 0.22 +0.01 36 93 9,113 +15
27NOV26 92.50 C 0.27 0.27 0.27 0.13 +0.01 36 15 627 +9
27NOV26 95.00 C 0.20 0.20 0.20 0.08 +0.01 37 15 902 +15
27NOV26 97.50 C 0.16 0.16 0.16 0.04 0.00 36 1 625 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 38 0 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 522 0
27NOV26 110.00 C 0.08 0.08 0.08 0.01 0.00 42 2 710 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 48 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 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 57 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 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 62 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 65 0 15 0
27NOV26 145.00 C 0.03 0.03 0.03 0.01 0.00 67 2 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 68 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 71 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 74 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 76 0 75 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 78 0 47 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 80 0 435 0
30DEC26 29.00 C 0.00 0.00 0.00 44.27 -0.33 96 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 43.42 -0.18 105 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 42.30 +0.21 91 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 41.26 0.00 83 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 40.25 -0.37 78 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 39.30 +0.18 80 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 38.28 +0.18 75 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 37.30 +0.14 74 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 36.32 +0.14 72 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 35.22 -0.44 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.49 +0.14 77 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 33.34 -0.46 65 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 32.29 +0.16 57 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 31.34 -0.04 59 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.26 -0.41 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.40 -0.25 58 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.26 -0.45 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.37 -0.31 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.61 -0.09 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.41 +0.22 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.67 -0.26 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.43 -0.29 44 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 21.06 -0.05 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.50 +0.13 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.14 +0.01 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.17 +0.38 40 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 11.80 +0.12 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.85 +0.12 35 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 8.09 +0.12 35 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 6.60 +0.01 36 0 153 0
30DEC26 72.50 C 4.89 5.34 4.89 5.21 +0.04 35 105 675 +30
30DEC26 75.00 C 4.00 4.14 3.97 4.07 +0.04 35 49 1,333 +16
30DEC26 77.50 C 3.07 3.07 3.05 3.16 +0.10 36 63 2,790 +48
30DEC26 80.00 C 2.43 2.44 2.30 2.43 +0.09 36 617 1,641 +436
30DEC26 82.50 C 1.81 1.82 1.81 1.81 +0.08 36 11 275 -11
30DEC26 85.00 C 1.46 1.46 1.39 1.33 +0.07 36 34 2,437 +34
30DEC26 87.50 C 1.13 1.15 1.13 0.96 +0.05 36 45 1,213 -15
30DEC26 90.00 C 0.86 0.89 0.82 0.69 +0.05 36 124 5,638 +24
30DEC26 92.50 C 0.65 0.65 0.65 0.49 +0.04 36 15 2,596 -15
30DEC26 95.00 C 0.54 0.56 0.53 0.34 +0.03 35 71 5,252 +41
30DEC26 97.50 C 0.43 0.44 0.43 0.23 +0.02 35 18 1,012 0
30DEC26 100.00 C 0.38 0.38 0.38 0.16 +0.01 35 1 3,319 +1
30DEC26 102.50 C 0.00 0.00 0.00 0.11 +0.01 35 0 775 0
30DEC26 105.00 C 0.27 0.27 0.27 0.08 +0.01 36 26 2,333 0
30DEC26 107.50 C 0.24 0.24 0.23 0.05 0.00 35 78 191 0
30DEC26 110.00 C 0.20 0.20 0.19 0.04 +0.01 36 15 3,194 +13
30DEC26 112.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 610 0
30DEC26 115.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 411 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 39 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 0.09 0.09 0.09 0.01 0.00 43 48 5,329 -4
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 49 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 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 0.00 0.00 0.00 0.01 0.00 60 0 1,852 0
28JAN27 29.00 C 0.00 0.00 0.00 44.27 -0.33 72 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 43.42 -0.18 85 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 42.30 +0.16 69 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 41.26 0.00 56 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 40.26 -0.36 48 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 39.30 +0.13 58 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 38.28 +0.10 46 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 37.30 +0.11 50 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 36.32 +0.12 50 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 35.30 -0.36 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 34.49 +0.14 61 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 33.34 -0.46 43 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 32.33 +0.09 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 31.34 -0.04 29 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 30.36 -0.31 36 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 29.40 -0.25 41 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 28.39 -0.32 36 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 27.40 -0.28 35 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 26.61 -0.09 47 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 25.45 +0.10 36 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 24.67 -0.26 44 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 23.51 -0.21 35 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 21.12 +0.01 35 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 18.80 +0.09 35 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 16.56 +0.09 35 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 14.43 +0.09 35 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 12.44 +0.09 35 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 10.60 +0.08 35 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 8.93 +0.08 35 0 0 0
28JAN27 70.00 C 7.36 7.36 7.36 7.51 +0.08 36 15 180 +15
28JAN27 72.50 C 0.00 0.00 0.00 6.15 -0.03 36 0 192 0
28JAN27 75.00 C 0.00 0.00 0.00 5.01 -0.02 35 0 1,105 0
28JAN27 77.50 C 4.10 4.10 4.10 4.06 -0.02 36 1 97 0
28JAN27 80.00 C 3.28 3.28 3.19 3.30 +0.05 36 95 218 +95
28JAN27 82.50 C 2.58 2.60 2.58 2.61 +0.04 36 44 97 +31
28JAN27 85.00 C 2.17 2.18 2.08 2.04 +0.03 36 121 371 +91
28JAN27 87.50 C 1.68 1.71 1.68 1.58 +0.03 36 33 126 +23
28JAN27 90.00 C 1.50 1.50 1.37 1.22 +0.03 36 68 465 +62
28JAN27 92.50 C 1.14 1.18 1.13 0.93 +0.02 36 41 39 +20
28JAN27 95.00 C 0.93 0.93 0.93 0.70 +0.01 36 4 9 +4
28JAN27 97.50 C 0.77 0.77 0.77 0.53 +0.01 36 30 45 0
28JAN27 100.00 C 0.00 0.00 0.00 0.40 +0.01 36 0 23 0
28JAN27 102.50 C 0.00 0.00 0.00 0.29 0.00 35 0 22 0
28JAN27 105.00 C 0.00 0.00 0.00 0.22 +0.01 36 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.16 0.00 35 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.12 0.00 36 0 3 0
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 0.07 +0.01 36 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 44.37 -0.23 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 43.42 -0.18 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 42.40 +0.09 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 41.42 +0.10 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 40.43 -0.19 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 39.45 +0.10 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 38.47 +0.10 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 37.48 +0.09 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 36.50 +0.10 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 35.52 -0.14 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 34.54 +0.10 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 33.56 -0.24 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 32.58 +0.09 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 31.61 +0.10 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.64 -0.03 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.67 +0.02 35 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.71 0.00 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.76 +0.08 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.81 +0.10 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.87 +0.10 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.94 +0.01 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.01 +0.10 36 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 21.75 +0.10 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.58 +0.10 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.51 +0.11 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.55 +0.11 36 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 13.72 +0.11 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.02 +0.10 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.74 +0.22 37 0 62 0
30MAR27 70.00 C 0.00 0.00 0.00 9.17 -0.04 36 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 7.86 -0.05 36 0 210 0
30MAR27 75.00 C 0.00 0.00 0.00 6.71 -0.06 36 0 1,128 0
30MAR27 77.50 C 5.52 5.81 5.52 5.81 +0.16 36 60 604 -23
30MAR27 80.00 C 4.94 4.94 4.70 4.89 +0.03 36 100 203 +65
30MAR27 82.50 C 0.00 0.00 0.00 4.13 +0.05 36 0 75 0
30MAR27 85.00 C 0.00 0.00 0.00 3.49 +0.07 36 0 235 0
30MAR27 87.50 C 0.00 0.00 0.00 2.91 +0.06 36 0 1,548 0
30MAR27 90.00 C 2.39 2.39 2.39 2.42 +0.06 36 1 5,838 +1
30MAR27 92.50 C 0.00 0.00 0.00 2.00 +0.05 36 0 1,316 0
30MAR27 95.00 C 0.00 0.00 0.00 1.65 +0.04 36 0 292 0
30MAR27 97.50 C 0.00 0.00 0.00 1.36 +0.04 36 0 732 0
30MAR27 100.00 C 1.32 1.46 1.32 1.11 +0.03 36 18 1,313 +10
30MAR27 102.50 C 0.00 0.00 0.00 0.91 +0.03 36 0 578 0
30MAR27 105.00 C 0.00 0.00 0.00 0.74 +0.02 36 0 644 0
30MAR27 107.50 C 0.00 0.00 0.00 0.60 +0.02 36 0 306 0
30MAR27 110.00 C 0.00 0.00 0.00 0.49 +0.02 36 0 1,735 0
30MAR27 112.50 C 0.00 0.00 0.00 0.40 +0.02 36 0 308 0
30MAR27 115.00 C 0.00 0.00 0.00 0.32 +0.01 36 0 308 0
30MAR27 117.50 C 0.00 0.00 0.00 0.26 +0.01 36 0 127 0
30MAR27 120.00 C 0.00 0.00 0.00 0.21 +0.01 36 0 403 0
30MAR27 122.50 C 0.00 0.00 0.00 0.17 +0.01 36 0 123 0
30MAR27 125.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 153 0
30MAR27 127.50 C 0.00 0.00 0.00 0.11 +0.01 36 0 96 0
30MAR27 130.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 742 0
30MAR27 132.50 C 0.00 0.00 0.00 0.07 0.00 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 0.25 0.25 0.25 0.01 0.00 35 15 127 +15
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 44.81 -0.04 61 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 43.58 -0.30 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 42.60 +0.09 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 41.93 -0.35 57 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 40.65 +0.03 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 39.68 +0.09 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 38.71 +0.09 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 37.74 +0.09 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 36.77 -0.80 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 35.81 -0.47 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 34.85 -0.86 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 34.38 -0.34 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 32.95 +0.09 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 32.01 -0.84 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 31.07 +0.09 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 30.15 +0.10 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 29.23 +0.09 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 28.32 +0.09 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.42 +0.10 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 26.54 -0.69 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.66 +0.09 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.79 -0.64 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.70 -0.58 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.70 -0.52 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.79 +0.10 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.99 -0.40 36 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 15.33 -0.36 36 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 13.76 +0.10 36 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 12.63 +0.13 38 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 11.25 +0.12 37 0 97 0
29JUN27 72.50 C 0.00 0.00 0.00 10.01 +0.17 37 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 8.80 -0.02 37 0 1,801 0
29JUN27 77.50 C 0.00 0.00 0.00 7.86 +0.06 37 0 101 0
29JUN27 80.00 C 0.00 0.00 0.00 6.92 +0.02 37 0 569 0
29JUN27 82.50 C 0.00 0.00 0.00 6.12 +0.07 37 0 543 0
29JUN27 85.00 C 0.00 0.00 0.00 5.42 +0.09 37 0 106 0
29JUN27 87.50 C 0.00 0.00 0.00 4.72 +0.08 37 0 478 0
29JUN27 90.00 C 0.00 0.00 0.00 4.16 +0.08 37 0 484 0
29JUN27 92.50 C 0.00 0.00 0.00 3.61 +0.08 37 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 3.17 +0.07 37 0 494 0
29JUN27 97.50 C 0.00 0.00 0.00 2.76 +0.07 37 0 72 0
29JUN27 100.00 C 2.70 2.70 2.70 2.40 +0.06 37 6 336 0
29JUN27 102.50 C 0.00 0.00 0.00 2.03 +0.05 36 0 139 0
29JUN27 105.00 C 0.00 0.00 0.00 1.74 +0.05 36 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 1.53 +0.05 36 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 1.32 +0.04 36 0 252 0
29JUN27 112.50 C 0.00 0.00 0.00 1.13 +0.03 36 0 61 0
29JUN27 115.00 C 0.00 0.00 0.00 1.02 +0.06 37 0 197 0
29JUN27 117.50 C 0.00 0.00 0.00 0.88 +0.06 37 0 56 0
29JUN27 120.00 C 1.23 1.23 1.15 0.75 +0.02 37 25 610 +23
29JUN27 122.50 C 0.00 0.00 0.00 0.66 +0.04 37 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 0.57 +0.05 37 0 19 0
29JUN27 127.50 C 0.00 0.00 0.00 0.48 +0.03 37 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 0.42 +0.02 37 0 41 0
29JUN27 132.50 C 0.00 0.00 0.00 0.36 +0.02 37 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 0.31 +0.03 37 0 59 0
29JUN27 137.50 C 0.00 0.00 0.00 0.27 +0.02 37 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.23 +0.02 37 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.15 +0.01 37 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.12 0.00 36 0 31 0
29JUN27 152.50 C 0.00 0.00 0.00 0.10 0.00 36 0 25 0
29JUN27 155.00 C 0.00 0.00 0.00 0.09 0.00 36 0 43 0
29JUN27 157.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 44.81 -0.04 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 43.60 -0.28 37 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 42.63 +0.10 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 41.93 -0.35 49 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 40.70 +0.08 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 39.74 +0.10 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 38.78 +0.10 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 37.84 +0.11 37 0 3 0
29SEP27 37.00 C 0.00 0.00 0.00 36.89 -0.68 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 35.96 -0.32 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 35.03 -0.68 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 34.38 -0.34 42 0 29 0
29SEP27 41.00 C 0.00 0.00 0.00 33.20 +0.11 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 32.30 -0.55 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 31.41 +0.11 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 30.54 +0.12 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 29.68 +0.12 37 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 28.82 +0.12 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 27.97 +0.12 37 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 27.15 -0.08 37 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 26.33 +0.12 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 25.52 +0.09 37 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 23.59 +0.13 37 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 21.72 +0.13 37 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.96 +0.13 37 0 0 0
29SEP27 60.00 C 18.00 18.59 18.00 18.87 +0.69 39 8 8 0
29SEP27 62.50 C 0.00 0.00 0.00 16.73 +0.14 37 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 15.31 +0.14 37 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.32 +0.14 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 13.05 +0.13 38 0 7 0
29SEP27 72.50 C 0.00 0.00 0.00 11.82 +0.14 38 0 37 0
29SEP27 75.00 C 0.00 0.00 0.00 10.60 +0.03 37 0 121 0
29SEP27 77.50 C 0.00 0.00 0.00 9.66 +0.09 38 0 70 0
29SEP27 80.00 C 0.00 0.00 0.00 8.76 +0.08 38 0 84 0
29SEP27 82.50 C 0.00 0.00 0.00 7.87 +0.06 37 0 56 0
29SEP27 85.00 C 7.15 7.15 7.15 7.12 +0.08 37 5 72 +5
29SEP27 87.50 C 0.00 0.00 0.00 6.45 +0.10 37 0 69 0
29SEP27 90.00 C 0.00 0.00 0.00 5.78 +0.12 37 0 59 0
29SEP27 92.50 C 0.00 0.00 0.00 5.24 +0.12 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 4.70 +0.11 37 0 204 0
29SEP27 97.50 C 0.00 0.00 0.00 4.19 +0.09 37 0 261 0
29SEP27 100.00 C 0.00 0.00 0.00 3.80 +0.10 37 0 672 0
29SEP27 102.50 C 0.00 0.00 0.00 3.40 +0.10 37 0 145 0
29SEP27 105.00 C 0.00 0.00 0.00 2.94 +0.08 37 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 2.66 +0.08 37 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 2.38 +0.08 37 0 23 0
29SEP27 112.50 C 2.60 2.60 2.60 2.16 +0.12 37 9 19 +9
29SEP27 115.00 C 0.00 0.00 0.00 1.96 +0.12 37 0 56 0
29SEP27 117.50 C 0.00 0.00 0.00 1.71 +0.07 37 0 15 0
29SEP27 120.00 C 2.00 2.05 2.00 1.51 +0.02 37 96 1,150 +81
29SEP27 122.50 C 0.00 0.00 0.00 1.40 +0.09 37 0 41 0
29SEP27 125.00 C 0.00 0.00 0.00 1.22 +0.05 37 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 1.09 +0.05 37 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 0.96 +0.04 37 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 0.87 +0.04 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.78 +0.01 37 0 5 0
29SEP27 137.50 C 0.00 0.00 0.00 0.69 +0.03 37 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.61 +0.03 37 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 0.55 +0.02 37 0 1 0
29SEP27 145.00 C 0.00 0.00 0.00 0.50 +0.03 37 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.44 +0.02 37 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.39 +0.02 37 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.35 +0.02 37 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.32 +0.02 37 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.28 +0.01 37 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.26 +0.03 37 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.18 0.00 37 0 30 0
TOTAL CALL 9,185 160,298 +5,446
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 149 0 10 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
16OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 71 0 102 0
16OCT26 68.00 P 0.01 0.01 0.01 0.01 0.00 60 50 240 0
16OCT26 69.00 P 0.03 0.03 0.03 0.01 -0.02 49 10 74 -10
16OCT26 70.00 P 0.07 0.07 0.07 0.02 -0.06 42 10 246 -10
16OCT26 71.00 P 0.22 0.22 0.12 0.06 -0.16 38 111 117 -54
16OCT26 72.00 P 0.44 0.44 0.30 0.23 -0.23 38 46 229 -22
16OCT26 73.00 P 1.13 1.13 0.68 0.59 -0.30 37 38 237 -5
16OCT26 74.00 P 1.00 1.00 1.00 1.22 -0.27 35 4 716 0
16OCT26 75.00 P 2.13 2.13 2.13 2.07 -0.18 31 2 67 -2
16OCT26 76.00 P 0.00 0.00 0.00 3.06 -0.09 39 0 134 0
16OCT26 77.00 P 0.00 0.00 0.00 4.08 -0.09 58 0 17 -16
16OCT26 78.00 P 0.00 0.00 0.00 5.05 -0.10 0 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 6.05 -0.10 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 7.09 -0.06 94 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 8.05 -0.10 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 9.05 -0.10 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 10.05 -0.10 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 11.05 -0.10 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 12.05 -0.10 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 13.05 -0.10 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 14.05 -0.10 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 15.05 -0.10 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 16.05 -0.10 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 17.05 -0.10 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 18.05 -0.10 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 19.05 -0.10 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 20.05 -0.10 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 21.05 -0.10 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 22.05 -0.10 0 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 23.05 -0.10 0 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 73 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 3 0
23OCT26 67.00 P 0.09 0.09 0.09 0.05 -0.03 32 24 24 +9
23OCT26 68.00 P 0.17 0.17 0.14 0.11 -0.03 32 43 43 +17
23OCT26 69.00 P 0.28 0.28 0.28 0.21 -0.05 32 6 239 0
23OCT26 70.00 P 0.00 0.00 0.00 0.37 -0.08 32 0 140 0
23OCT26 71.00 P 0.60 0.64 0.60 0.62 -0.06 32 64 119 +57
23OCT26 72.00 P 1.20 1.20 0.93 0.93 -0.10 31 25 206 +2
23OCT26 73.00 P 1.20 1.20 1.20 1.36 -0.12 31 15 160 +15
23OCT26 74.00 P 1.93 2.09 1.93 1.91 -0.13 31 10 127 0
23OCT26 75.00 P 0.00 0.00 0.00 2.59 -0.11 31 0 68 0
23OCT26 76.00 P 0.00 0.00 0.00 3.48 -0.04 34 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 4.33 -0.06 35 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 5.15 -0.12 32 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 6.09 -0.12 31 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 7.09 -0.08 35 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 8.05 -0.10 0 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 9.05 -0.10 0 0 2 0
23OCT26 83.00 P 0.00 0.00 0.00 10.05 -0.10 0 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 11.05 -0.10 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 12.05 -0.10 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 13.05 -0.10 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 14.05 -0.10 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 15.05 -0.10 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 16.05 -0.10 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 17.05 -0.10 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 18.05 -0.10 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 19.05 -0.10 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 20.05 -0.10 0 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 21.05 -0.10 0 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 22.05 -0.10 0 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 23.05 -0.10 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 73 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 421 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 862 0
29OCT26 62.50 P 0.07 0.07 0.07 0.02 -0.01 35 3 964 0
29OCT26 65.00 P 0.14 0.14 0.14 0.08 -0.02 34 20 460 +20
29OCT26 67.50 P 0.35 0.35 0.31 0.29 -0.05 34 99 1,128 -2
29OCT26 70.00 P 0.88 0.90 0.73 0.77 -0.06 34 629 1,979 +39
29OCT26 72.50 P 1.96 1.99 1.42 1.66 -0.10 33 123 3,872 -32
29OCT26 75.00 P 2.99 3.10 2.99 3.05 -0.10 32 11 5,498 +1
29OCT26 77.50 P 5.41 5.41 5.41 4.99 +0.02 34 2 2,784 -2
29OCT26 80.00 P 8.24 8.24 7.08 7.09 -0.22 28 13 2,171 -12
29OCT26 82.50 P 0.00 0.00 0.00 9.58 -0.10 34 0 2,575 0
29OCT26 85.00 P 0.00 0.00 0.00 12.05 -0.10 0 0 4,558 0
29OCT26 87.50 P 0.00 0.00 0.00 14.60 -0.05 50 0 2,182 0
29OCT26 90.00 P 0.00 0.00 0.00 17.33 +0.11 72 0 4,111 0
29OCT26 92.50 P 0.00 0.00 0.00 19.55 -0.10 0 0 704 -75
29OCT26 95.00 P 0.00 0.00 0.00 22.05 -0.10 0 0 251 0
29OCT26 97.50 P 0.00 0.00 0.00 24.55 -0.10 0 0 45 0
29OCT26 100.00 P 0.00 0.00 0.00 27.05 -0.10 0 0 45 0
29OCT26 102.50 P 0.00 0.00 0.00 29.55 -0.10 0 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 32.05 -0.10 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 34.55 -0.10 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 37.05 -0.10 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 39.55 -0.10 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 42.05 -0.10 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 44.55 -0.10 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 47.05 -0.10 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 49.55 -0.10 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 52.05 -0.10 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 54.55 -0.10 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 57.05 -0.10 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 59.55 -0.10 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 62.05 -0.10 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 64.55 -0.10 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 67.05 -0.10 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 69.55 -0.10 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 72.05 -0.10 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 74.55 -0.10 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 77.05 -0.10 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 79.55 -0.10 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 82.05 -0.10 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 84.55 -0.10 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 87.05 -0.10 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 89.55 -0.10 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 92.05 -0.10 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 94.55 -0.10 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 97.05 -0.10 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.03 -0.01 36 0 62 0
27NOV26 57.50 P 0.00 0.00 0.00 0.09 0.00 37 0 360 0
27NOV26 60.00 P 0.00 0.00 0.00 0.20 -0.01 36 0 245 0
27NOV26 62.50 P 0.00 0.00 0.00 0.42 -0.01 36 0 164 0
27NOV26 65.00 P 0.87 0.87 0.87 0.81 -0.02 36 2 2,995 0
27NOV26 67.50 P 1.51 1.51 1.30 1.40 -0.02 36 214 548 +151
27NOV26 70.00 P 2.03 2.30 2.03 2.19 -0.01 36 57 1,078 +34
27NOV26 72.50 P 0.00 0.00 0.00 3.25 -0.01 36 0 2,402 0
27NOV26 75.00 P 5.00 5.00 4.77 4.64 +0.05 36 45 2,904 +45
27NOV26 77.50 P 6.47 6.47 6.47 6.29 +0.04 36 15 3,220 +15
27NOV26 80.00 P 7.89 7.89 7.89 7.91 -0.24 33 1 1,972 +1
27NOV26 82.50 P 0.00 0.00 0.00 10.17 -0.08 36 0 785 0
27NOV26 85.00 P 12.23 12.44 12.23 12.35 -0.28 35 36 1,398 +21
27NOV26 87.50 P 0.00 0.00 0.00 14.64 -0.16 34 0 1,354 0
27NOV26 90.00 P 0.00 0.00 0.00 17.33 +0.11 44 0 5,441 0
27NOV26 92.50 P 0.00 0.00 0.00 19.56 -0.10 36 0 458 0
27NOV26 95.00 P 0.00 0.00 0.00 22.05 -0.10 0 0 390 0
27NOV26 97.50 P 0.00 0.00 0.00 24.55 -0.10 0 0 164 0
27NOV26 100.00 P 0.00 0.00 0.00 27.05 -0.10 0 0 299 0
27NOV26 102.50 P 0.00 0.00 0.00 29.55 -0.10 0 0 90 0
27NOV26 105.00 P 0.00 0.00 0.00 32.05 -0.10 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 34.55 -0.10 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 37.05 -0.10 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 39.55 -0.10 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 42.05 -0.10 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 44.55 -0.10 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 47.05 -0.10 0 0 90 0
27NOV26 122.50 P 0.00 0.00 0.00 49.55 -0.10 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 52.05 -0.10 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 54.55 -0.10 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 57.05 -0.10 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 59.55 -0.10 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 62.05 -0.10 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 64.55 -0.10 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 67.05 -0.10 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 69.55 -0.10 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 72.05 -0.10 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 74.55 -0.10 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 77.05 -0.10 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 79.55 -0.10 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 82.05 -0.10 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 84.55 -0.10 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 87.05 -0.10 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 89.55 -0.10 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 92.05 -0.10 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 94.55 -0.10 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 97.05 -0.10 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 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 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 56 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 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 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 44 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 0.00 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 0.08 +0.01 36 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.16 +0.01 35 0 446 0
30DEC26 57.50 P 0.00 0.00 0.00 0.32 +0.02 36 0 276 0
30DEC26 60.00 P 0.78 0.78 0.78 0.57 +0.02 36 15 3,626 0
30DEC26 62.50 P 0.00 0.00 0.00 0.96 +0.02 36 0 1,681 0
30DEC26 65.00 P 1.57 1.62 1.57 1.53 +0.03 36 31 2,274 -31
30DEC26 67.50 P 2.33 2.33 2.20 2.22 +0.04 35 69 1,096 +45
30DEC26 70.00 P 2.96 3.25 2.96 3.14 +0.10 35 18 11,809 +11
30DEC26 72.50 P 4.46 4.46 4.20 4.27 +0.10 35 16 1,433 +15
30DEC26 75.00 P 5.33 5.33 5.33 5.62 +0.09 35 15 2,850 +15
30DEC26 77.50 P 6.88 6.88 6.88 7.20 +0.07 35 15 4,368 +15
30DEC26 80.00 P 0.00 0.00 0.00 8.91 -0.12 35 0 2,229 0
30DEC26 82.50 P 0.00 0.00 0.00 10.87 -0.02 35 0 2,113 0
30DEC26 85.00 P 0.00 0.00 0.00 12.93 +0.22 35 0 7,085 0
30DEC26 87.50 P 0.00 0.00 0.00 15.45 +0.57 40 0 1,359 0
30DEC26 90.00 P 0.00 0.00 0.00 17.86 +0.64 42 0 6,208 0
30DEC26 92.50 P 0.00 0.00 0.00 19.90 +0.12 39 0 3,013 0
30DEC26 95.00 P 0.00 0.00 0.00 22.37 +0.18 42 0 4,812 0
30DEC26 97.50 P 25.44 25.44 24.62 24.69 +0.04 41 138 1,425 +3
30DEC26 100.00 P 0.00 0.00 0.00 27.07 -0.08 39 3 1,246 0
30DEC26 102.50 P 0.00 0.00 0.00 29.83 +0.18 50 0 28 0
30DEC26 105.00 P 0.00 0.00 0.00 32.05 -0.10 0 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 34.55 -0.10 0 0 0 0
30DEC26 110.00 P 37.17 37.17 37.17 37.05 -0.10 0 15 1,250 0
30DEC26 112.50 P 0.00 0.00 0.00 39.57 -0.08 50 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 42.06 -0.09 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.56 -0.09 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.05 -0.10 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 49.55 -0.10 0 0 90 0
30DEC26 125.00 P 0.00 0.00 0.00 52.05 -0.10 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.55 -0.10 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.06 -0.09 63 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 59.55 -0.10 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 62.05 -0.10 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 64.60 -0.05 72 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.10 -0.05 74 0 0 0
30DEC26 142.50 P 69.50 69.64 69.50 69.55 -0.10 0 45 474 0
30DEC26 145.00 P 0.00 0.00 0.00 72.05 -0.10 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 74.55 -0.10 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 77.09 -0.06 80 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 79.55 -0.10 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 82.05 -0.10 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 84.65 0.00 88 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 87.05 -0.10 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 89.55 -0.10 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 92.05 -0.10 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 94.55 -0.10 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 97.05 -0.10 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 46 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.02 0.00 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 0.05 -0.01 35 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 0.00 36 0 2 0
28JAN27 52.50 P 0.00 0.00 0.00 0.19 0.00 35 0 1 0
28JAN27 55.00 P 0.00 0.00 0.00 0.35 0.00 36 0 9 0
28JAN27 57.50 P 0.00 0.00 0.00 0.60 0.00 36 0 21 0
28JAN27 60.00 P 1.16 1.16 1.16 0.96 0.00 36 15 297 +15
28JAN27 62.50 P 1.61 1.61 1.61 1.45 -0.01 36 75 241 +75
28JAN27 65.00 P 0.00 0.00 0.00 2.11 -0.02 36 0 194 0
28JAN27 67.50 P 0.00 0.00 0.00 2.92 +0.04 36 0 160 0
28JAN27 70.00 P 3.82 3.82 3.82 3.88 +0.08 35 3 1,138 -3
28JAN27 72.50 P 4.98 4.98 4.98 5.02 +0.07 35 2 664 +2
28JAN27 75.00 P 6.29 6.29 6.29 6.36 +0.07 35 4 168 -4
28JAN27 77.50 P 0.00 0.00 0.00 7.91 +0.06 35 0 232 0
28JAN27 80.00 P 0.00 0.00 0.00 9.67 +0.06 36 0 165 0
28JAN27 82.50 P 0.00 0.00 0.00 11.47 -0.06 35 0 150 0
28JAN27 85.00 P 0.00 0.00 0.00 13.42 -0.07 35 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 15.51 -0.07 35 0 0 0
28JAN27 90.00 P 17.98 17.98 17.98 17.86 -0.19 37 15 86 +15
28JAN27 92.50 P 0.00 0.00 0.00 19.94 -0.08 35 0 1 0
28JAN27 95.00 P 0.00 0.00 0.00 22.40 +0.05 37 0 1 0
28JAN27 97.50 P 0.00 0.00 0.00 24.69 -0.05 36 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 27.08 -0.10 35 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 29.83 +0.18 44 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 32.05 -0.10 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 34.55 -0.10 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 37.05 -0.10 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 39.57 -0.08 45 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 42.06 -0.09 46 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 44.56 -0.09 48 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 47.05 -0.10 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 49.55 -0.10 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 52.05 -0.10 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 54.55 -0.10 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 57.06 -0.09 57 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 59.55 -0.10 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 62.05 -0.10 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 64.60 -0.05 64 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 67.10 -0.05 66 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 69.55 -0.10 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 72.05 -0.10 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 74.55 -0.10 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 77.09 -0.06 71 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 0.00 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.03 0.00 37 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 0.00 37 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 0.07 +0.01 36 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.11 0.00 36 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.17 0.00 36 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.22 0.00 36 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.28 +0.01 36 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.34 0.00 36 0 614 0
30MAR27 52.50 P 0.91 0.91 0.91 0.56 +0.01 36 30 140 -30
30MAR27 55.00 P 0.00 0.00 0.00 0.86 +0.01 36 0 38 0
30MAR27 57.50 P 1.53 1.53 1.50 1.26 +0.01 36 18 375 +15
30MAR27 60.00 P 1.99 2.00 1.99 1.78 +0.01 36 29 6,716 +26
30MAR27 62.50 P 0.00 0.00 0.00 2.45 +0.01 36 0 604 0
30MAR27 65.00 P 0.00 0.00 0.00 3.26 +0.05 36 0 3,414 0
30MAR27 67.50 P 0.00 0.00 0.00 4.18 +0.10 36 0 508 0
30MAR27 70.00 P 5.11 5.23 5.11 5.18 +0.07 36 24 11,173 +13
30MAR27 72.50 P 0.00 0.00 0.00 6.36 +0.15 36 0 1,948 0
30MAR27 75.00 P 0.00 0.00 0.00 7.70 +0.15 35 0 1,202 0
30MAR27 77.50 P 9.26 9.26 9.26 9.19 +0.13 35 2 946 +2
30MAR27 80.00 P 10.95 10.95 10.95 10.66 -0.11 35 1 719 0
30MAR27 82.50 P 0.00 0.00 0.00 12.61 +0.08 36 0 410 0
30MAR27 85.00 P 0.00 0.00 0.00 14.65 +0.17 37 0 7,347 0
30MAR27 87.50 P 0.00 0.00 0.00 16.48 +0.29 36 0 1,670 0
30MAR27 90.00 P 0.00 0.00 0.00 18.42 +0.09 35 0 4,990 0
30MAR27 92.50 P 0.00 0.00 0.00 20.82 +0.40 37 0 759 0
30MAR27 95.00 P 0.00 0.00 0.00 22.79 +0.13 36 0 890 0
30MAR27 97.50 P 0.00 0.00 0.00 25.04 -0.06 36 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 27.52 +0.09 38 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 29.83 +0.03 37 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 32.24 +0.02 38 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 34.57 -0.09 36 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 37.05 -0.10 0 0 568 0
30MAR27 112.50 P 0.00 0.00 0.00 39.62 -0.03 41 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 42.11 -0.04 42 0 177 0
30MAR27 117.50 P 0.00 0.00 0.00 44.61 -0.04 44 0 23 0
30MAR27 120.00 P 0.00 0.00 0.00 47.05 -0.10 0 0 19 0
30MAR27 122.50 P 0.00 0.00 0.00 49.55 -0.10 0 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 52.05 -0.10 0 0 16 0
30MAR27 127.50 P 0.00 0.00 0.00 54.55 -0.10 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.06 -0.09 49 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 59.55 -0.10 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 62.08 -0.07 53 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 64.60 -0.05 55 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 67.10 -0.05 56 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 69.55 -0.10 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 72.05 -0.10 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 74.55 -0.10 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 77.09 -0.06 61 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 79.55 -0.10 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 82.05 -0.10 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 84.65 0.00 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 87.05 -0.10 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 89.55 -0.10 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 92.05 -0.10 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 94.55 -0.10 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 97.05 -0.10 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 0.00 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.04 0.00 37 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.07 0.00 37 0 5 0
29JUN27 38.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.18 0.00 37 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.28 +0.01 37 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.33 +0.01 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.40 0.00 37 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.48 +0.01 37 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.56 +0.01 37 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.67 +0.01 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.79 +0.02 37 0 1 0
29JUN27 50.00 P 1.28 1.28 1.28 0.90 +0.01 37 2 856 +2
29JUN27 52.50 P 0.00 0.00 0.00 1.29 +0.02 37 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.77 +0.02 37 0 131 0
29JUN27 57.50 P 0.00 0.00 0.00 2.35 +0.02 37 0 141 0
29JUN27 60.00 P 0.00 0.00 0.00 3.03 +0.02 37 0 351 0
29JUN27 62.50 P 0.00 0.00 0.00 3.87 +0.02 37 0 165 0
29JUN27 65.00 P 0.00 0.00 0.00 4.78 +0.09 37 0 3,226 0
29JUN27 67.50 P 5.62 5.62 5.62 5.74 +0.08 37 15 328 0
29JUN27 70.00 P 0.00 0.00 0.00 6.78 +0.06 36 0 6,885 0
29JUN27 72.50 P 8.18 8.18 8.18 8.05 +0.15 36 15 605 0
29JUN27 75.00 P 0.00 0.00 0.00 9.39 +0.14 36 0 3,691 0
29JUN27 77.50 P 10.85 10.85 10.85 10.85 +0.07 36 15 537 +15
29JUN27 80.00 P 12.70 12.70 12.31 12.39 -0.07 36 4 949 0
29JUN27 82.50 P 0.00 0.00 0.00 14.12 +0.08 36 0 340 0
29JUN27 85.00 P 0.00 0.00 0.00 16.09 +0.41 37 0 1,027 0
29JUN27 87.50 P 0.00 0.00 0.00 17.77 -0.01 36 0 448 0
29JUN27 90.00 P 0.00 0.00 0.00 19.72 +0.15 36 0 344 0
29JUN27 92.50 P 0.00 0.00 0.00 21.70 +0.15 36 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 23.88 +0.38 37 0 94 0
29JUN27 97.50 P 0.00 0.00 0.00 25.90 -0.03 36 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 28.13 +0.24 37 3 35 +3
29JUN27 102.50 P 0.00 0.00 0.00 30.32 -0.05 36 0 162 0
29JUN27 105.00 P 0.00 0.00 0.00 32.58 -0.06 36 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 34.92 -0.06 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 37.28 -0.07 36 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 39.67 -0.08 36 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 42.17 -0.02 38 0 212 0
29JUN27 117.50 P 0.00 0.00 0.00 44.61 -0.04 38 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 47.05 -0.10 0 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 49.55 -0.10 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 52.05 -0.10 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 54.55 -0.10 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 57.06 -0.09 43 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 59.55 -0.10 0 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 62.08 -0.07 46 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 64.60 -0.05 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 67.10 -0.05 49 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 69.55 -0.10 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 72.05 -0.10 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 74.55 -0.10 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 77.09 -0.06 53 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 79.55 -0.10 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 82.05 -0.10 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 84.65 0.00 58 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 87.05 -0.10 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 89.55 -0.10 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 92.05 -0.10 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 94.55 -0.10 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 97.05 -0.10 0 0 0 0
29SEP27 29.00 P 0.27 0.27 0.27 0.02 0.00 36 2 2 +2
29SEP27 30.00 P 0.00 0.00 0.00 0.03 0.00 37 0 30 0
29SEP27 31.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 20 0
29SEP27 32.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 46 0
29SEP27 33.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.19 +0.01 37 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.28 +0.01 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.33 +0.01 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.40 +0.01 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.48 +0.01 37 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.56 +0.02 37 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.67 +0.02 37 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.79 +0.02 37 0 22 0
29SEP27 46.00 P 0.00 0.00 0.00 0.90 +0.02 37 0 40 0
29SEP27 47.00 P 0.00 0.00 0.00 1.03 +0.03 37 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 1.19 +0.03 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.35 +0.03 37 0 36 0
29SEP27 50.00 P 0.00 0.00 0.00 1.51 +0.03 37 0 66 0
29SEP27 52.50 P 0.00 0.00 0.00 2.02 +0.03 37 0 61 0
29SEP27 55.00 P 2.80 2.80 2.80 2.61 +0.04 37 3 172 +3
29SEP27 57.50 P 0.00 0.00 0.00 3.31 +0.04 37 0 75 0
29SEP27 60.00 P 0.00 0.00 0.00 4.06 +0.02 37 0 24 0
29SEP27 62.50 P 0.00 0.00 0.00 4.86 +0.02 37 0 85 0
29SEP27 65.00 P 0.00 0.00 0.00 5.77 +0.01 36 0 175 0
29SEP27 67.50 P 0.00 0.00 0.00 6.79 0.00 36 0 273 0
29SEP27 70.00 P 0.00 0.00 0.00 7.93 0.00 36 0 1,507 0
29SEP27 72.50 P 0.00 0.00 0.00 9.35 +0.16 37 0 611 0
29SEP27 75.00 P 0.00 0.00 0.00 10.70 +0.15 36 0 602 0
29SEP27 77.50 P 12.29 12.29 12.29 12.16 +0.15 36 15 213 +15
29SEP27 80.00 P 0.00 0.00 0.00 13.52 -0.13 36 0 360 0
29SEP27 82.50 P 0.00 0.00 0.00 15.21 -0.14 36 0 151 0
29SEP27 85.00 P 16.99 16.99 16.99 17.06 +0.26 36 15 64 +11
29SEP27 87.50 P 0.00 0.00 0.00 18.80 +0.16 36 0 30 0
29SEP27 90.00 P 0.00 0.00 0.00 20.82 +0.25 37 0 3,516 0
29SEP27 92.50 P 0.00 0.00 0.00 22.87 +0.10 37 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 24.88 +0.13 37 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.78 -0.01 37 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.89 -0.02 37 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 31.03 -0.02 37 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 33.21 -0.03 37 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 35.46 -0.03 37 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 37.73 -0.03 37 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 40.02 -0.06 37 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 42.38 +0.17 37 0 4 0
29SEP27 117.50 P 0.00 0.00 0.00 44.76 -0.06 37 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 47.16 -0.07 37 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 49.60 -0.08 37 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 52.06 -0.09 37 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 54.55 -0.10 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 57.06 -0.09 39 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 59.55 -0.10 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 62.08 -0.07 42 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 64.60 -0.05 43 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 67.10 -0.05 44 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 69.55 -0.10 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 72.05 -0.10 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 74.55 -0.10 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 77.09 -0.06 48 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 79.55 -0.10 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 82.05 -0.10 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 84.65 0.00 52 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 87.05 -0.10 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 89.55 -0.10 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 92.05 -0.10 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 94.55 -0.10 0 0 0 0
TOTAL PUT 2,415 210,608 +435
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$ 22.380
29OCT26 15.50 C 0.00 0.00 0.00 6.96 -0.64 106 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.46 -0.64 98 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.91 -0.59 68 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.41 -0.74 61 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.91 -0.63 55 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.43 -0.72 59 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.98 -0.53 65 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.44 -0.69 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.94 -0.69 42 0 14 0
29OCT26 20.00 C 0.00 0.00 0.00 2.48 -0.57 43 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 1.65 -0.50 44 0 89 0
29OCT26 22.00 C 0.91 0.91 0.91 0.98 -0.35 43 20 36 +6
29OCT26 23.00 C 0.50 0.50 0.49 0.50 -0.27 42 53 459 +38
29OCT26 24.00 C 0.22 0.22 0.20 0.23 -0.17 43 18 305 -1
29OCT26 25.00 C 0.11 0.11 0.09 0.10 -0.08 44 76 494 0
29OCT26 26.00 C 0.05 0.05 0.05 0.04 -0.04 44 60 251 +20
29OCT26 27.00 C 0.03 0.03 0.03 0.02 -0.01 47 15 375 0
29OCT26 28.00 C 0.02 0.02 0.02 0.01 0.00 50 1 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 313 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 255 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 169 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 224 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 126 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 54 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 91 0 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 96 0 40 0
27NOV26 16.50 C 0.00 0.00 0.00 6.07 -0.61 61 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.62 -0.57 61 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.15 -0.49 58 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.69 -0.58 56 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.23 -0.59 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.79 -0.57 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.27 -0.66 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.89 -0.52 45 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 2.25 -0.42 47 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 1.59 -0.40 44 0 108 0
27NOV26 23.00 C 0.00 0.00 0.00 1.18 -0.28 46 0 260 0
27NOV26 24.00 C 0.00 0.00 0.00 0.82 -0.23 46 0 70 0
27NOV26 25.00 C 0.59 0.59 0.59 0.55 -0.18 45 1 48 0
27NOV26 26.00 C 0.40 0.40 0.40 0.36 -0.14 45 1 93 0
27NOV26 27.00 C 0.00 0.00 0.00 0.23 -0.12 45 0 36 0
27NOV26 28.00 C 0.00 0.00 0.00 0.14 -0.09 45 0 56 0
27NOV26 29.00 C 0.00 0.00 0.00 0.09 -0.06 46 0 76 0
27NOV26 30.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 62 0
27NOV26 31.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 154 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 16 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.14 -0.53 56 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.67 -0.51 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.20 -0.53 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.75 -0.52 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.31 -0.51 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.88 -0.51 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.46 -0.57 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.97 -0.65 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.60 -0.62 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.24 -0.59 44 0 16 0
30DEC26 21.00 C 2.66 2.66 2.62 2.64 -0.39 45 22 51 0
30DEC26 22.00 C 2.04 2.04 2.04 2.02 -0.40 43 13 72 +13
30DEC26 23.00 C 1.62 1.62 1.56 1.60 -0.29 44 34 94 +4
30DEC26 24.00 C 0.00 0.00 0.00 1.24 -0.22 44 0 80 0
30DEC26 25.00 C 0.00 0.00 0.00 0.95 -0.17 45 0 172 0
30DEC26 26.00 C 0.00 0.00 0.00 0.70 -0.16 44 0 63 0
30DEC26 27.00 C 0.00 0.00 0.00 0.52 -0.15 44 0 131 0
30DEC26 28.00 C 0.00 0.00 0.00 0.37 -0.13 44 0 2,519 0
30DEC26 29.00 C 0.32 0.32 0.32 0.27 -0.09 44 1 51 -1
30DEC26 30.00 C 0.00 0.00 0.00 0.19 -0.07 44 0 693 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 -0.06 44 0 39 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 -0.04 45 0 503 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 345 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 111 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 36 0
28JAN27 16.50 C 0.00 0.00 0.00 6.36 -0.52 51 0 157 0
28JAN27 17.00 C 0.00 0.00 0.00 5.92 -0.58 49 0 147 0
28JAN27 17.50 C 0.00 0.00 0.00 5.50 -0.49 49 0 137 0
28JAN27 18.00 C 0.00 0.00 0.00 5.09 -0.49 48 0 195 0
28JAN27 18.50 C 0.00 0.00 0.00 4.69 -0.55 47 0 259 0
28JAN27 19.00 C 0.00 0.00 0.00 4.32 -0.52 47 0 162 0
28JAN27 19.50 C 0.00 0.00 0.00 3.87 -0.53 44 0 130 0
28JAN27 20.00 C 0.00 0.00 0.00 3.53 -0.56 44 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 2.96 -0.37 45 0 5 0
28JAN27 22.00 C 0.00 0.00 0.00 2.42 -0.32 44 0 30 0
28JAN27 23.00 C 0.00 0.00 0.00 1.95 -0.28 44 0 67 0
28JAN27 24.00 C 0.00 0.00 0.00 1.57 -0.24 44 0 49 0
28JAN27 25.00 C 0.00 0.00 0.00 1.26 -0.21 44 0 12 0
28JAN27 26.00 C 0.00 0.00 0.00 1.00 -0.18 44 0 98 0
28JAN27 27.00 C 0.00 0.00 0.00 0.78 -0.16 44 0 257 0
28JAN27 28.00 C 0.00 0.00 0.00 0.61 -0.13 44 0 99 0
28JAN27 29.00 C 0.00 0.00 0.00 0.47 -0.10 44 0 91 0
28JAN27 30.00 C 0.00 0.00 0.00 0.36 -0.08 44 0 2 0
28JAN27 31.00 C 0.00 0.00 0.00 0.27 -0.07 44 0 10 0
28JAN27 32.00 C 0.00 0.00 0.00 0.21 -0.05 44 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.16 -0.04 44 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 7.53 -0.63 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.10 -0.62 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.69 -0.59 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.28 -0.58 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.89 -0.56 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.52 -0.54 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.16 -0.50 47 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 4.81 -0.51 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.46 -0.51 46 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.08 -0.55 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.51 -0.50 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.04 -0.31 45 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 2.59 -0.28 45 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 2.19 -0.26 45 0 61 0
30MAR27 25.00 C 0.00 0.00 0.00 1.86 -0.22 45 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 1.58 -0.20 45 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 1.33 -0.18 45 0 21 0
30MAR27 28.00 C 0.00 0.00 0.00 1.11 -0.16 45 0 29 0
30MAR27 29.00 C 0.00 0.00 0.00 0.92 -0.15 45 0 125 0
30MAR27 30.00 C 0.00 0.00 0.00 0.76 -0.13 45 0 963 0
30MAR27 31.00 C 0.00 0.00 0.00 0.63 -0.11 45 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 0.52 -0.09 45 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 0.43 -0.08 45 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.35 -0.07 44 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.29 -0.06 44 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.24 -0.04 45 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.20 -0.03 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.16 -0.03 44 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 7.91 -0.53 50 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 7.52 -0.50 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.14 -0.48 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.78 -0.46 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.42 -0.45 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.07 -0.45 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.74 -0.42 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.42 -0.44 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.07 -0.45 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.83 -0.48 47 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.28 -0.45 46 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 3.79 -0.43 46 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 3.34 -0.40 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.85 -0.47 44 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 2.48 -0.45 44 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 2.20 -0.24 44 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 1.94 -0.21 45 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 1.74 -0.18 45 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 1.53 -0.24 45 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.32 -0.20 45 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.16 -0.20 45 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.01 -0.19 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.88 -0.17 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.77 -0.15 45 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.66 -0.15 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.58 -0.12 45 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.51 -0.11 45 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.44 -0.10 45 0 0 0
29JUN27 39.00 C 0.54 0.54 0.54 0.39 -0.08 45 12 28 0
29SEP27 16.50 C 0.00 0.00 0.00 7.51 -0.49 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.17 -0.46 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.84 -0.44 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.53 -0.45 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.23 -0.41 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.88 -0.45 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.60 -0.43 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.35 -0.52 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.86 -0.38 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.42 -0.33 47 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 3.99 -0.32 46 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 3.57 -0.34 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.27 -0.28 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.96 -0.24 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.64 -0.25 46 0 3 0
29SEP27 28.00 C 0.00 0.00 0.00 2.41 -0.22 46 0 3 0
29SEP27 29.00 C 0.00 0.00 0.00 2.16 -0.23 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.96 -0.20 46 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 1.76 -0.21 46 0 11 0
29SEP27 32.00 C 0.00 0.00 0.00 1.57 -0.20 46 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.43 -0.16 46 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.28 -0.17 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.15 -0.15 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.04 -0.13 46 0 1 0
TOTAL CALL 327 14,236 +79
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 52 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 38 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 98 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 +0.02 44 0 158 0
29OCT26 20.00 P 0.12 0.12 0.11 0.08 +0.04 43 82 323 +48
29OCT26 21.00 P 0.23 0.28 0.23 0.25 +0.11 44 11 290 -4
29OCT26 22.00 P 0.50 0.62 0.50 0.55 +0.17 42 40 478 +39
29OCT26 23.00 P 0.00 0.00 0.00 1.11 +0.31 43 0 465 0
29OCT26 24.00 P 0.00 0.00 0.00 1.83 +0.43 43 0 296 0
29OCT26 25.00 P 0.00 0.00 0.00 2.70 +0.53 44 0 281 0
29OCT26 26.00 P 0.00 0.00 0.00 3.63 +0.56 41 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 4.62 +0.60 0 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 5.62 +0.60 0 0 132 0
29OCT26 29.00 P 0.00 0.00 0.00 6.62 +0.60 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.62 +0.60 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.62 +0.60 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.62 +0.60 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.62 +0.60 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.62 +0.60 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.64 +0.62 108 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 13.74 +0.65 143 0 0 0
27NOV26 16.50 P 0.06 0.06 0.06 0.03 0.00 46 10 10 +10
27NOV26 17.00 P 0.10 0.10 0.10 0.05 +0.01 46 3 8 +3
27NOV26 17.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 26 0
27NOV26 18.00 P 0.00 0.00 0.00 0.11 +0.02 45 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.16 +0.03 45 0 11 0
27NOV26 19.00 P 0.00 0.00 0.00 0.24 +0.05 45 0 117 0
27NOV26 19.50 P 0.00 0.00 0.00 0.33 +0.07 45 0 74 0
27NOV26 20.00 P 0.00 0.00 0.00 0.45 +0.09 45 0 79 0
27NOV26 21.00 P 0.82 0.82 0.82 0.76 +0.14 46 2 50 +2
27NOV26 22.00 P 1.25 1.25 1.25 1.19 +0.21 46 1 1,248 0
27NOV26 23.00 P 0.00 0.00 0.00 1.72 +0.28 46 0 2,642 0
27NOV26 24.00 P 0.00 0.00 0.00 2.34 +0.33 45 0 656 0
27NOV26 25.00 P 0.00 0.00 0.00 3.08 +0.39 45 0 152 0
27NOV26 26.00 P 0.00 0.00 0.00 3.89 +0.44 45 0 111 0
27NOV26 27.00 P 0.00 0.00 0.00 4.76 +0.59 44 0 82 0
27NOV26 28.00 P 0.00 0.00 0.00 5.69 +0.63 44 0 54 0
27NOV26 29.00 P 0.00 0.00 0.00 6.63 +0.57 41 0 4 0
27NOV26 30.00 P 0.00 0.00 0.00 7.62 +0.57 0 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 8.63 +0.60 50 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.62 +0.60 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.62 +0.59 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.62 +0.59 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.64 +0.62 68 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 13.74 +0.65 86 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 +0.02 45 0 39 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 +0.03 44 0 13 0
30DEC26 17.00 P 0.00 0.00 0.00 0.15 +0.03 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.21 +0.04 44 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.28 +0.06 44 0 6 0
30DEC26 18.50 P 0.00 0.00 0.00 0.37 +0.07 44 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.48 +0.09 45 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.61 +0.11 44 0 27 0
30DEC26 20.00 P 0.00 0.00 0.00 0.76 +0.13 45 0 36 0
30DEC26 21.00 P 0.00 0.00 0.00 1.10 +0.18 44 0 515 0
30DEC26 22.00 P 1.53 1.53 1.53 1.54 +0.22 44 15 293 0
30DEC26 23.00 P 2.13 2.13 2.13 2.08 +0.27 44 1 257 +1
30DEC26 24.00 P 0.00 0.00 0.00 2.70 +0.33 44 0 2,642 0
30DEC26 25.00 P 0.00 0.00 0.00 3.40 +0.37 44 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 4.17 +0.52 44 0 43 0
30DEC26 27.00 P 0.00 0.00 0.00 5.03 +0.60 45 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 5.88 +0.54 45 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 6.77 +0.63 44 0 102 0
30DEC26 30.00 P 7.70 7.70 7.70 7.70 +0.47 44 1 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.66 +0.49 45 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.62 +0.53 0 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 10.62 +0.54 0 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 11.62 +0.58 0 0 80 0
30DEC26 35.00 P 0.00 0.00 0.00 12.64 +0.61 55 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 13.74 +0.65 67 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.62 +0.60 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.62 +0.59 0 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 16.62 +0.59 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.62 +0.60 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.62 +0.59 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.62 +0.60 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.62 +0.56 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.62 +0.55 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.62 +0.60 0 0 0 0
28JAN27 16.50 P 0.25 0.25 0.25 0.20 +0.05 44 1 3 +1
28JAN27 17.00 P 0.00 0.00 0.00 0.27 +0.06 44 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.35 +0.08 44 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.45 +0.10 44 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.55 +0.10 44 0 0 0
28JAN27 19.00 P 0.71 0.71 0.71 0.69 +0.13 44 3 9 +3
28JAN27 19.50 P 0.00 0.00 0.00 0.83 +0.14 44 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.99 +0.16 44 0 2 0
28JAN27 21.00 P 0.00 0.00 0.00 1.37 +0.20 44 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 1.82 +0.23 44 0 20 0
28JAN27 23.00 P 0.00 0.00 0.00 2.36 +0.28 44 0 20 0
28JAN27 24.00 P 0.00 0.00 0.00 2.98 +0.33 44 0 17 0
28JAN27 25.00 P 0.00 0.00 0.00 3.65 +0.32 44 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 4.40 +0.50 44 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 5.20 +0.54 44 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 6.03 +0.44 44 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 6.91 +0.61 44 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 7.82 +0.59 45 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 8.74 +0.57 45 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 9.68 +0.56 44 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 10.63 +0.55 42 0 0 0
30MAR27 15.50 P 0.34 0.34 0.34 0.28 +0.05 45 10 33 +10
30MAR27 16.00 P 0.00 0.00 0.00 0.36 +0.07 45 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.44 +0.07 45 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.54 +0.09 45 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.65 +0.10 45 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.79 +0.13 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.92 +0.12 45 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 1.08 +0.14 45 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 1.23 +0.14 44 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.42 +0.17 44 0 84 0
30MAR27 21.00 P 0.00 0.00 0.00 1.82 +0.19 44 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.30 +0.23 44 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 2.85 +0.27 44 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.46 +0.31 44 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 4.12 +0.33 44 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.84 +0.46 44 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.60 +0.44 44 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.39 +0.45 44 0 18 0
30MAR27 29.00 P 0.00 0.00 0.00 7.25 +0.53 45 0 110 0
30MAR27 30.00 P 8.30 8.30 8.30 8.07 +0.47 44 5 525 0
30MAR27 31.00 P 0.00 0.00 0.00 8.96 +0.49 45 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 9.85 +0.56 44 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 10.77 +0.59 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.71 +0.61 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.66 +0.49 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.74 +0.65 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.63 +0.58 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.64 +0.58 48 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 16.63 +0.60 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.63 +0.61 50 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 18.63 +0.60 52 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 0.58 +0.06 45 0 112 0
29JUN27 16.00 P 0.00 0.00 0.00 0.69 +0.06 45 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.81 +0.07 45 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.95 +0.08 45 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.09 +0.09 45 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.26 +0.11 45 0 16 0
29JUN27 18.50 P 0.00 0.00 0.00 1.44 +0.13 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.62 +0.14 45 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.82 +0.16 45 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.02 +0.17 45 0 46 0
29JUN27 21.00 P 0.00 0.00 0.00 2.45 +0.16 45 0 130 0
29JUN27 22.00 P 0.00 0.00 0.00 2.96 +0.28 45 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 3.44 +0.24 43 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 4.04 +0.29 44 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.78 +0.31 45 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 5.50 +0.45 46 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 6.23 +0.44 46 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.99 +0.47 46 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 7.78 +0.53 46 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.59 +0.52 46 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 9.42 +0.52 46 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 10.27 +0.53 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.09 +0.51 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.99 +0.56 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.89 +0.44 45 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.80 +0.45 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.74 +0.47 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.68 +0.49 44 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 16.64 +0.54 43 0 1 0
29SEP27 16.50 P 0.00 0.00 0.00 1.17 +0.13 46 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.32 +0.14 46 0 4 0
29SEP27 17.50 P 0.00 0.00 0.00 1.48 +0.16 45 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 1.66 +0.15 45 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 1.84 +0.18 45 0 3 0
29SEP27 19.00 P 0.00 0.00 0.00 2.03 +0.19 45 0 4 0
29SEP27 19.50 P 0.00 0.00 0.00 2.24 +0.20 45 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.46 +0.22 45 0 11 0
29SEP27 21.00 P 0.00 0.00 0.00 2.93 +0.24 45 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.44 +0.21 45 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.99 +0.27 44 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.62 +0.27 45 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 5.23 +0.30 44 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.92 +0.28 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.64 +0.33 45 0 1 0
29SEP27 28.00 P 0.00 0.00 0.00 7.40 +0.40 45 0 5 0
29SEP27 29.00 P 0.00 0.00 0.00 8.19 +0.45 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.98 +0.52 46 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 9.78 +0.49 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.61 +0.51 46 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.46 +0.53 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 12.27 +0.38 45 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 13.14 +0.44 45 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 14.03 +0.42 45 0 0 0
TOTAL PUT 185 17,307 +113
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$ 448.600
16OCT26 365.00 C 0.00 0.00 0.00 83.63 - 0 0 0 -
16OCT26 370.00 C 0.00 0.00 0.00 78.63 - 0 0 0 -
16OCT26 375.00 C 0.00 0.00 0.00 73.63 -18.44 0 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 68.63 -18.44 0 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 63.63 -18.44 0 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 58.63 -18.44 0 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 53.64 -18.43 78 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 48.64 -18.43 71 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 43.64 -18.43 63 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 38.64 -18.43 55 0 0 0
16OCT26 415.00 C 0.00 0.00 0.00 33.64 -18.43 48 0 0 0
16OCT26 420.00 C 0.00 0.00 0.00 28.66 -18.42 50 0 1 0
16OCT26 425.00 C 16.54 20.01 16.54 23.72 -18.37 50 30 30 +30
16OCT26 430.00 C 13.36 15.42 6.95 18.90 -18.21 50 640 610 +610
16OCT26 435.00 C 13.48 13.48 4.50 13.91 -18.26 39 97 54 +54
16OCT26 440.00 C 15.00 15.10 2.25 10.52 -16.79 54 765 633 +633
16OCT26 445.00 C 9.06 9.06 1.39 6.81 -15.78 51 244 125 +125
16OCT26 450.00 C 7.00 7.00 0.92 4.00 -14.12 49 518 198 +198
16OCT26 455.00 C 4.81 5.00 1.20 2.18 -11.41 49 153 106 +51
16OCT26 460.00 C 3.03 3.03 0.25 1.10 -9.24 50 186 56 +41
16OCT26 465.00 C 1.68 1.68 0.18 0.50 -6.89 50 331 272 +117
16OCT26 470.00 C 1.30 1.30 0.16 0.20 -4.58 50 25 160 0
16OCT26 475.00 C 0.38 0.38 0.10 0.07 -2.96 50 32 616 -2
16OCT26 480.00 C 0.30 0.30 0.10 0.03 -1.78 52 15 123 0
16OCT26 485.00 C 0.00 0.00 0.00 0.01 -1.01 53 0 612 0
16OCT26 490.00 C 0.10 0.10 0.10 0.01 -0.56 59 80 75 +14
16OCT26 495.00 C 0.20 0.20 0.09 0.01 -0.27 65 37 87 -7
16OCT26 500.00 C 0.10 0.10 0.09 0.01 -0.12 71 66 226 -47
16OCT26 505.00 C 0.00 0.00 0.00 0.01 -0.05 77 0 157 0
16OCT26 510.00 C 0.02 0.10 0.02 0.01 -0.02 83 97 200 -46
16OCT26 515.00 C 0.00 0.00 0.00 0.01 0.00 89 0 112 0
16OCT26 520.00 C 0.10 0.10 0.05 0.01 0.00 94 32 213 -32
16OCT26 525.00 C 0.05 0.05 0.05 0.01 0.00 100 2 836 0
16OCT26 530.00 C 0.05 0.05 0.05 0.01 0.00 105 2 189 0
16OCT26 535.00 C 0.05 0.05 0.05 0.01 0.00 111 2 36 -2
16OCT26 540.00 C 0.05 0.05 0.05 0.01 0.00 116 8 57 0
16OCT26 545.00 C 0.00 0.00 0.00 0.01 0.00 121 0 26 0
16OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 126 0 69 0
16OCT26 555.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 560.00 C 0.01 0.01 0.01 0.01 0.00 137 20 40 +10
16OCT26 565.00 C 0.00 0.00 0.00 0.01 0.00 142 0 5 0
16OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 147 0 10 0
16OCT26 575.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
16OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
16OCT26 585.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
16OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
16OCT26 595.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 83.89 - 51 0 0 -
23OCT26 370.00 C 0.00 0.00 0.00 78.91 - 50 0 0 -
23OCT26 375.00 C 0.00 0.00 0.00 73.95 - 50 0 0 -
23OCT26 380.00 C 0.00 0.00 0.00 69.01 - 50 0 0 -
23OCT26 385.00 C 0.00 0.00 0.00 64.11 -18.23 50 0 0 0
23OCT26 390.00 C 0.00 0.00 0.00 59.25 -18.12 50 0 0 0
23OCT26 395.00 C 0.00 0.00 0.00 54.45 -17.96 50 0 0 0
23OCT26 400.00 C 0.00 0.00 0.00 49.74 -17.74 50 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 45.14 -17.44 50 0 0 0
23OCT26 410.00 C 0.00 0.00 0.00 40.67 -17.06 50 0 0 0
23OCT26 415.00 C 25.02 25.02 25.02 36.37 -16.58 50 15 15 +15
23OCT26 420.00 C 0.00 0.00 0.00 32.25 -16.02 50 0 0 0
23OCT26 425.00 C 24.97 25.58 22.89 28.36 -15.33 50 78 18 +18
23OCT26 430.00 C 25.13 25.70 14.98 25.44 -13.82 54 232 52 +52
23OCT26 435.00 C 23.34 24.05 13.11 20.79 -14.20 48 262 200 +200
23OCT26 440.00 C 19.97 20.61 13.20 18.26 -12.67 50 195 100 +100
23OCT26 445.00 C 16.94 17.48 14.27 15.34 -11.07 50 106 121 +106
23OCT26 450.00 C 14.80 14.80 7.58 12.84 -10.25 50 81 79 +64
23OCT26 455.00 C 12.00 13.40 5.11 11.00 -8.69 51 82 77 +47
23OCT26 460.00 C 7.55 7.55 5.86 8.69 -7.99 50 41 97 +40
23OCT26 465.00 C 7.75 7.75 3.25 7.19 -6.85 51 48 106 +28
23OCT26 470.00 C 6.61 6.61 2.72 5.78 -5.91 51 96 73 +51
23OCT26 475.00 C 5.34 5.34 2.11 4.67 -5.54 51 171 126 +111
23OCT26 480.00 C 4.05 4.05 2.46 3.66 -4.59 51 114 81 +62
23OCT26 485.00 C 3.18 3.23 2.50 2.84 -3.48 51 172 147 +138
23OCT26 490.00 C 2.54 2.54 1.16 2.18 -3.16 51 36 365 +36
23OCT26 495.00 C 0.00 0.00 0.00 1.66 -2.55 51 0 645 0
23OCT26 500.00 C 1.67 1.90 1.20 1.24 -2.03 51 35 109 +23
23OCT26 505.00 C 0.81 0.81 0.81 0.92 -1.60 51 15 238 +14
23OCT26 510.00 C 0.88 0.88 0.88 0.68 -1.24 51 1 42 0
23OCT26 515.00 C 0.00 0.00 0.00 0.49 -0.95 50 0 158 0
23OCT26 520.00 C 0.62 0.62 0.45 0.36 -0.71 51 25 55 +8
23OCT26 525.00 C 0.00 0.00 0.00 0.25 -0.54 50 0 30 0
23OCT26 530.00 C 0.50 0.50 0.50 0.18 -0.39 50 2 28 -2
23OCT26 535.00 C 0.41 0.41 0.33 0.13 -0.28 51 3 33 -2
23OCT26 540.00 C 0.00 0.00 0.00 0.09 -0.20 51 0 49 0
23OCT26 545.00 C 0.00 0.00 0.00 0.06 -0.15 50 0 17 0
23OCT26 550.00 C 0.00 0.00 0.00 0.04 -0.10 50 0 24 0
23OCT26 555.00 C 0.20 0.20 0.20 0.03 -0.07 51 2 2 -2
23OCT26 560.00 C 0.19 0.19 0.19 0.02 -0.05 51 2 15 -2
23OCT26 565.00 C 0.17 0.17 0.17 0.01 -0.03 50 2 0 -2
23OCT26 570.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 15 0
23OCT26 575.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
23OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
23OCT26 585.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 595.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 213.89 - 0 0 0 -
29OCT26 240.00 C 0.00 0.00 0.00 208.90 -18.42 88 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 203.90 -18.43 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 198.91 -18.42 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 193.92 -18.42 82 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 188.92 -18.43 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 183.93 -18.42 71 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 178.94 -18.42 76 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 173.94 -18.43 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 168.95 -18.42 67 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 163.95 -18.43 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 158.96 -18.43 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 153.97 -18.42 62 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 148.97 -18.43 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 138.99 -18.42 57 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 129.00 -18.43 50 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 119.01 -18.43 38 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 109.03 -18.42 45 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 99.06 -18.41 45 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 89.13 -18.36 45 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 79.26 -18.26 45 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 69.53 -18.06 45 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 60.02 -17.71 45 0 1 0
29OCT26 400.00 C 0.00 0.00 0.00 50.87 -17.14 45 0 0 0
29OCT26 410.00 C 30.24 30.24 30.24 42.24 -16.28 45 15 15 +15
29OCT26 420.00 C 23.76 23.76 23.76 34.27 -15.14 45 15 15 +15
29OCT26 430.00 C 17.75 20.00 17.75 27.13 -13.70 45 8 53 +8
29OCT26 440.00 C 22.00 22.00 13.14 21.10 -11.84 46 86 85 +84
29OCT26 450.00 C 18.30 18.30 9.30 15.52 -10.38 45 413 528 +243
29OCT26 460.00 C 9.79 9.79 6.41 11.27 -7.94 45 198 209 +61
29OCT26 470.00 C 8.94 8.94 4.59 7.87 -6.82 45 268 729 +174
29OCT26 480.00 C 6.10 6.13 3.00 5.75 -4.85 46 187 1,405 +33
29OCT26 490.00 C 4.00 4.00 2.78 3.85 -3.66 46 84 1,416 +17
29OCT26 500.00 C 4.87 4.87 1.54 2.50 -2.70 46 756 1,702 -116
29OCT26 510.00 C 1.62 2.50 1.20 1.58 -1.84 46 702 953 -446
29OCT26 520.00 C 0.95 1.52 0.95 0.97 -1.22 46 82 1,498 -15
29OCT26 530.00 C 1.12 1.12 0.71 0.58 -0.78 46 101 692 +10
29OCT26 540.00 C 0.80 0.81 0.50 0.34 -0.48 46 36 703 -12
29OCT26 550.00 C 0.60 0.69 0.50 0.19 -0.29 45 44 683 0
29OCT26 560.00 C 0.40 0.40 0.40 0.10 -0.17 45 5 885 -5
29OCT26 570.00 C 0.00 0.00 0.00 0.06 -0.09 46 0 328 0
29OCT26 580.00 C 0.00 0.00 0.00 0.03 -0.05 45 0 289 0
29OCT26 590.00 C 0.21 0.21 0.21 0.02 -0.02 46 5 377 -5
29OCT26 600.00 C 0.20 0.23 0.20 0.01 -0.01 46 18 489 -10
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 49 0 349 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,557 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 53 0 183 0
29OCT26 640.00 C 0.10 0.10 0.10 0.01 0.00 56 35 290 -35
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 58 0 353 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 60 0 319 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 62 0 68 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 64 0 144 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 66 0 224 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 68 0 262 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 70 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 72 0 148 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 74 0 80 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 78 0 32 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 80 0 94 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 82 0 95 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 83 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 85 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 87 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.01 0.00 89 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.01 0.00 90 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.01 0.00 92 0 173 0
29OCT26 840.00 C 0.00 0.00 0.00 0.01 0.00 94 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.01 0.00 95 0 233 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 98 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 100 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 103 0 23 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 106 0 221 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 110 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 112 0 35 0
27NOV26 235.00 C 0.00 0.00 0.00 214.50 - 55 0 0 -
27NOV26 240.00 C 0.00 0.00 0.00 209.51 -18.43 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 204.53 -18.43 0 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 199.55 -18.42 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 194.57 -18.42 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 189.59 -18.42 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 184.61 -18.42 39 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 179.63 -18.42 40 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 174.65 -18.42 40 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 169.67 -18.42 39 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 164.69 -18.42 39 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 159.72 -18.41 41 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 154.74 -18.41 40 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 149.77 -18.41 40 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 139.84 -18.38 40 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 129.94 -18.34 40 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 120.10 -18.26 40 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 110.34 -18.13 40 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 100.70 -17.94 40 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 91.25 -17.66 40 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 82.05 -17.25 40 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 73.15 -16.74 40 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 64.65 -16.08 40 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 56.60 -15.30 40 0 0 0
27NOV26 410.00 C 42.24 42.24 42.24 49.08 -14.38 40 15 15 +15
27NOV26 420.00 C 40.86 40.86 40.86 42.14 -13.35 40 15 15 +15
27NOV26 430.00 C 37.49 37.98 26.71 35.81 -12.24 40 230 225 +225
27NOV26 440.00 C 27.97 27.99 22.20 30.00 -11.20 40 181 181 +151
27NOV26 450.00 C 26.70 26.70 18.00 24.33 -10.63 39 968 778 +702
27NOV26 460.00 C 16.95 19.67 15.65 20.05 -9.13 39 451 410 +287
27NOV26 470.00 C 16.98 17.60 11.84 16.36 -7.80 39 343 860 +76
27NOV26 480.00 C 14.21 14.21 9.55 13.45 -6.37 40 122 1,352 +21
27NOV26 490.00 C 11.64 11.64 8.98 10.78 -5.35 40 20 606 +16
27NOV26 500.00 C 9.33 9.33 5.62 8.60 -4.18 40 36 875 +21
27NOV26 510.00 C 7.46 7.46 5.38 6.88 -3.40 40 121 523 -10
27NOV26 520.00 C 5.93 6.10 4.35 5.42 -3.10 41 147 450 -46
27NOV26 530.00 C 4.96 4.96 3.18 4.18 -2.51 40 139 374 -16
27NOV26 540.00 C 4.22 4.22 3.10 3.19 -1.99 40 8 173 -2
27NOV26 550.00 C 3.46 3.46 2.20 2.42 -1.56 40 428 922 +158
27NOV26 560.00 C 2.30 2.35 1.80 1.82 -1.21 40 6 215 -2
27NOV26 570.00 C 1.00 1.56 1.00 1.35 -0.94 40 142 374 -17
27NOV26 580.00 C 1.60 1.60 1.60 0.97 -0.74 40 1 1,227 0
27NOV26 590.00 C 1.20 1.20 1.20 0.72 -0.55 40 1 98 -1
27NOV26 600.00 C 0.95 1.08 0.88 0.54 -0.37 40 29 142 +14
27NOV26 610.00 C 0.74 0.92 0.74 0.39 -0.28 40 11 41 0
27NOV26 620.00 C 0.74 0.74 0.64 0.27 -0.21 40 69 462 +69
27NOV26 630.00 C 0.00 0.00 0.00 0.20 -0.15 40 0 79 0
27NOV26 640.00 C 0.00 0.00 0.00 0.14 -0.11 40 0 127 0
27NOV26 650.00 C 0.00 0.00 0.00 0.10 -0.08 40 0 71 0
27NOV26 660.00 C 0.00 0.00 0.00 0.07 -0.06 40 0 360 0
27NOV26 670.00 C 0.00 0.00 0.00 0.05 -0.04 40 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 553 0
27NOV26 690.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 160 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 559 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 21 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 41 0 513 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
27NOV26 740.00 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
27NOV26 810.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
27NOV26 830.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.01 0.00 56 0 65 0
27NOV26 880.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
27NOV26 890.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
27NOV26 930.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.01 0.00 63 0 33 0
30DEC26 235.00 C 0.00 0.00 0.00 215.18 - 0 0 0 -
30DEC26 240.00 C 0.00 0.00 0.00 210.22 -18.42 41 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 205.25 -18.42 37 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 200.28 -18.42 0 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 195.32 -18.42 37 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 190.36 -18.41 38 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 185.40 -18.41 38 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 180.44 -18.41 37 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 175.48 -18.40 37 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 170.53 -18.39 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 165.58 -18.38 37 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 160.64 -18.37 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 155.71 -18.35 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 150.79 -18.32 37 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 140.99 -18.25 37 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 131.28 -18.13 37 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 121.68 -17.96 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 110.79 -19.18 0 0 0 0
30DEC26 350.00 C 106.66 106.67 91.37 100.70 -18.51 0 105 165 +30
30DEC26 360.00 C 0.00 0.00 0.00 93.97 -17.06 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 85.26 -16.59 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 76.90 -16.03 37 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 68.94 -15.37 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 61.42 -14.63 37 0 0 0
30DEC26 410.00 C 47.17 47.17 47.17 54.37 -13.82 37 15 15 +15
30DEC26 420.00 C 41.10 41.10 41.10 47.83 -12.94 37 15 15 +15
30DEC26 430.00 C 41.33 41.33 32.90 41.81 -12.02 37 90 75 +75
30DEC26 440.00 C 32.68 36.14 29.00 36.53 -10.85 37 291 161 +128
30DEC26 450.00 C 32.40 32.41 24.44 30.69 -10.76 36 291 291 +216
30DEC26 460.00 C 27.24 27.35 22.05 27.35 -8.90 38 170 142 +35
30DEC26 470.00 C 20.23 20.23 19.10 23.61 -6.59 38 45 551 +15
30DEC26 480.00 C 21.00 21.00 14.80 20.01 -6.71 38 154 466 +1
30DEC26 490.00 C 14.82 15.29 14.00 16.86 -5.98 38 91 531 +31
30DEC26 500.00 C 14.50 14.50 10.71 14.12 -5.37 38 389 1,040 +273
30DEC26 510.00 C 12.08 12.63 9.50 11.77 -4.43 38 256 1,354 +211
30DEC26 520.00 C 9.32 9.32 7.20 9.75 -4.37 37 125 262 +15
30DEC26 530.00 C 10.00 10.00 10.00 8.04 -3.75 37 100 472 -100
30DEC26 540.00 C 5.24 5.24 5.24 6.40 -3.38 37 7 218 +7
30DEC26 550.00 C 6.20 6.20 4.85 5.23 -2.85 37 22 583 -7
30DEC26 560.00 C 0.00 0.00 0.00 4.25 -2.20 37 0 477 0
30DEC26 570.00 C 4.00 4.00 3.66 3.44 -1.83 37 108 4,321 +2
30DEC26 580.00 C 0.00 0.00 0.00 2.77 -1.52 37 0 1,019 0
30DEC26 590.00 C 3.30 3.30 2.60 2.22 -1.26 37 3 286 -3
30DEC26 600.00 C 2.84 2.84 2.63 1.78 -1.03 37 12 1,705 +11
30DEC26 610.00 C 0.00 0.00 0.00 1.41 -0.85 37 0 514 0
30DEC26 620.00 C 0.00 0.00 0.00 1.12 -0.69 37 0 422 0
30DEC26 630.00 C 1.68 1.68 1.68 0.89 -0.55 37 1 267 0
30DEC26 640.00 C 1.40 1.40 1.40 0.70 -0.44 37 40 1,195 0
30DEC26 650.00 C 1.40 1.40 1.40 0.55 -0.36 37 8 298 0
30DEC26 660.00 C 0.00 0.00 0.00 0.43 -0.29 37 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 0.34 -0.22 37 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 0.26 -0.18 37 0 126 0
30DEC26 690.00 C 0.00 0.00 0.00 0.20 -0.15 37 0 114 0
30DEC26 700.00 C 0.82 0.82 0.82 0.16 -0.11 37 15 89 +15
30DEC26 710.00 C 0.67 0.67 0.67 0.12 -0.09 37 30 249 +30
30DEC26 720.00 C 0.65 0.65 0.65 0.09 -0.07 37 5 1,776 +5
30DEC26 730.00 C 0.00 0.00 0.00 0.07 -0.06 37 0 232 0
30DEC26 740.00 C 0.00 0.00 0.00 0.06 -0.04 37 0 49 0
30DEC26 750.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 157 0
30DEC26 760.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 173 0
30DEC26 770.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 429 0
30DEC26 800.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,483 0
30DEC26 810.00 C 0.00 0.00 0.00 0.01 0.00 37 0 144 0
30DEC26 820.00 C 0.31 0.31 0.31 0.01 0.00 38 5 53 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 39 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 40 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 42 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 44 0 170 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 49 0 107 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,260 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
28JAN27 235.00 C 0.00 0.00 0.00 215.79 - 37 0 0 -
28JAN27 240.00 C 0.00 0.00 0.00 210.84 -18.41 37 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 205.89 -18.41 36 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 200.95 -18.40 37 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 196.01 -18.39 37 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 191.07 -18.38 37 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 186.14 -18.37 37 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 181.21 -18.35 37 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 176.30 -18.33 37 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 171.39 -18.30 37 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 166.50 -18.26 37 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 161.62 -18.22 37 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 156.76 -18.17 37 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 151.92 -18.11 37 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 142.32 -17.95 37 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 132.85 -17.74 37 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 123.54 -17.47 37 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 114.43 -17.12 37 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 105.56 -16.71 37 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 96.98 -16.21 37 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 88.71 -15.64 37 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 80.79 -15.01 37 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 73.25 -14.31 37 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 66.13 -13.55 37 0 0 0
28JAN27 410.00 C 48.72 48.72 47.29 59.43 -12.75 37 45 45 +45
28JAN27 420.00 C 47.55 47.55 47.55 53.18 -11.92 37 15 15 +15
28JAN27 430.00 C 47.03 47.03 37.71 47.39 -11.06 37 139 124 +124
28JAN27 440.00 C 41.75 41.82 33.10 41.82 -10.42 37 332 257 +242
28JAN27 450.00 C 36.82 36.93 28.73 36.93 -9.69 37 180 60 +45
28JAN27 460.00 C 31.16 32.49 25.73 32.49 -8.68 37 90 165 +15
28JAN27 470.00 C 25.10 28.49 22.22 28.49 -7.00 37 105 266 +43
28JAN27 480.00 C 21.87 24.89 19.38 24.89 -7.36 37 128 191 +35
28JAN27 490.00 C 16.85 21.70 16.85 21.70 -6.42 37 61 339 -44
28JAN27 500.00 C 16.39 17.47 16.27 19.22 -5.39 37 270 341 +92
28JAN27 510.00 C 16.97 16.97 13.90 16.39 -5.19 37 75 92 +9
28JAN27 520.00 C 10.60 13.07 10.60 14.20 -4.57 37 16 62 +1
28JAN27 530.00 C 0.00 0.00 0.00 12.35 -3.81 37 0 115 0
28JAN27 540.00 C 0.00 0.00 0.00 10.25 -3.62 37 0 60 0
28JAN27 550.00 C 0.00 0.00 0.00 8.73 -3.12 37 0 193 0
28JAN27 560.00 C 0.00 0.00 0.00 7.42 -2.39 37 0 5 0
28JAN27 570.00 C 7.00 8.00 7.00 6.47 -1.86 37 6 62 -1
28JAN27 580.00 C 0.00 0.00 0.00 5.31 -1.74 37 0 10 0
28JAN27 590.00 C 0.00 0.00 0.00 4.47 -1.48 37 0 0 0
28JAN27 600.00 C 0.00 0.00 0.00 3.76 -1.25 37 0 8 0
28JAN27 610.00 C 0.00 0.00 0.00 3.15 -1.05 37 0 0 0
28JAN27 620.00 C 0.00 0.00 0.00 2.64 -0.88 37 0 1 0
28JAN27 630.00 C 0.00 0.00 0.00 2.20 -0.74 37 0 0 0
28JAN27 640.00 C 0.00 0.00 0.00 1.84 -0.61 37 0 0 0
28JAN27 650.00 C 0.00 0.00 0.00 1.53 -0.50 37 0 25 0
28JAN27 660.00 C 0.00 0.00 0.00 1.27 -0.42 37 0 0 0
28JAN27 670.00 C 0.00 0.00 0.00 1.05 -0.34 37 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 0.87 -0.28 37 0 0 0
28JAN27 690.00 C 0.00 0.00 0.00 0.72 -0.23 37 0 0 0
28JAN27 700.00 C 0.00 0.00 0.00 0.59 -0.19 37 0 32 0
28JAN27 710.00 C 0.00 0.00 0.00 0.49 -0.15 37 0 0 0
28JAN27 720.00 C 0.00 0.00 0.00 0.40 -0.13 37 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 0.33 -0.10 37 0 0 0
28JAN27 740.00 C 0.00 0.00 0.00 0.27 -0.08 37 0 0 0
28JAN27 750.00 C 0.00 0.00 0.00 0.22 -0.07 37 0 0 0
28JAN27 760.00 C 0.00 0.00 0.00 0.18 -0.05 37 0 0 0
28JAN27 770.00 C 0.00 0.00 0.00 0.15 -0.04 37 0 0 0
28JAN27 780.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
28JAN27 790.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 290 0
30MAR27 235.00 C 0.00 0.00 0.00 217.15 - 37 0 0 -
30MAR27 240.00 C 0.00 0.00 0.00 212.26 -18.33 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 207.38 -18.30 37 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 202.51 -18.27 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 197.65 -18.24 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 192.80 -18.20 37 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 187.98 -18.14 37 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 183.17 -18.09 37 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 178.38 -18.03 37 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 173.62 -17.95 37 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 168.89 -17.86 37 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 164.19 -17.76 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 159.52 -17.65 37 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 154.89 -17.53 37 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 145.75 -17.26 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 136.80 -16.93 37 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 128.07 -16.54 37 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 119.59 -16.10 37 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 111.37 -15.62 37 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 103.45 -15.07 37 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 95.84 -14.49 37 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 88.56 -13.87 37 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 81.62 -13.23 37 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 75.04 -12.55 37 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 68.82 -11.85 37 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 62.96 -11.15 37 0 0 0
30MAR27 430.00 C 57.93 57.93 48.00 56.72 -11.19 36 31 31 +31
30MAR27 440.00 C 48.37 48.37 48.37 51.48 -10.59 36 1 1 +1
30MAR27 450.00 C 41.44 45.50 40.88 46.28 -9.87 36 516 1,577 +470
30MAR27 460.00 C 34.22 42.00 34.22 42.00 -9.07 36 22 21 0
30MAR27 470.00 C 31.15 31.15 31.08 38.43 -7.89 37 17 60 +1
30MAR27 480.00 C 35.50 35.50 35.50 34.70 -7.34 37 2 41 0
30MAR27 490.00 C 27.29 31.26 24.49 31.26 -6.84 37 251 473 -194
30MAR27 500.00 C 30.50 30.50 22.60 28.05 -6.23 37 13 282 -12
30MAR27 510.00 C 0.00 0.00 0.00 24.85 -6.08 36 0 154 0
30MAR27 520.00 C 18.00 18.00 18.00 22.96 -4.44 37 25 214 -25
30MAR27 530.00 C 17.71 17.71 17.71 20.13 -4.99 37 15 715 0
30MAR27 540.00 C 14.60 15.76 14.60 17.94 -4.29 37 30 665 -15
30MAR27 550.00 C 15.00 16.00 15.00 16.00 -4.19 37 6 543 0
30MAR27 560.00 C 0.00 0.00 0.00 15.01 -3.05 37 0 527 0
30MAR27 570.00 C 11.09 11.09 11.09 13.36 -2.90 37 2 64 0
30MAR27 580.00 C 9.00 9.00 9.00 11.52 -2.52 37 1 348 0
30MAR27 590.00 C 0.00 0.00 0.00 10.22 -2.23 37 0 1,087 0
30MAR27 600.00 C 8.00 8.00 7.12 9.06 -1.97 37 70 600 +70
30MAR27 610.00 C 0.00 0.00 0.00 8.02 -1.74 37 0 408 0
30MAR27 620.00 C 0.00 0.00 0.00 7.09 -1.53 37 0 1,357 0
30MAR27 630.00 C 5.67 6.33 5.67 6.26 -1.58 37 30 1,160 +30
30MAR27 640.00 C 0.00 0.00 0.00 5.52 -1.18 37 0 767 0
30MAR27 650.00 C 5.90 5.90 5.90 5.01 -0.89 37 2 942 0
30MAR27 660.00 C 0.00 0.00 0.00 4.29 -0.90 37 0 674 0
30MAR27 670.00 C 0.00 0.00 0.00 3.77 -0.79 37 0 104 0
30MAR27 680.00 C 0.00 0.00 0.00 3.32 -0.68 37 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 2.91 -0.60 37 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 2.56 -0.51 37 0 827 0
30MAR27 710.00 C 0.00 0.00 0.00 2.24 -0.45 37 0 20 0
30MAR27 720.00 C 0.00 0.00 0.00 1.97 -0.38 37 0 93 0
30MAR27 730.00 C 0.00 0.00 0.00 1.72 -0.33 37 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 1.51 -0.28 37 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 1.32 -0.25 37 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 1.16 -0.20 37 0 151 0
30MAR27 770.00 C 0.00 0.00 0.00 1.01 -0.18 37 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 0.88 -0.16 37 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 0.77 -0.13 37 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 0.67 -0.11 37 0 335 0
30MAR27 810.00 C 0.00 0.00 0.00 0.59 -0.09 37 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 0.51 -0.08 37 0 72 0
30MAR27 830.00 C 0.00 0.00 0.00 0.46 -0.06 37 0 1,268 0
30MAR27 840.00 C 0.00 0.00 0.00 0.39 -0.06 37 0 54 0
30MAR27 850.00 C 0.00 0.00 0.00 0.34 -0.05 37 0 174 0
30MAR27 860.00 C 0.00 0.00 0.00 0.30 -0.04 37 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 0.26 -0.03 37 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 0.23 -0.02 37 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 0.20 -0.02 37 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 64 0
30MAR27 910.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 15 0
30MAR27 930.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 0.08 0.00 37 0 141 0
29JUN27 235.00 C 0.00 0.00 0.00 217.42 - 37 0 0 -
29JUN27 240.00 C 0.00 0.00 0.00 212.56 -18.31 37 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 207.72 -18.28 37 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 202.89 -18.25 37 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 198.08 -18.22 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 193.31 -18.16 37 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 188.55 -18.11 37 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 183.81 -18.07 37 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 179.14 -17.98 37 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 174.47 -17.89 37 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 169.82 -17.87 37 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 165.28 -17.74 37 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 160.76 -17.59 37 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 156.23 -17.55 37 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 147.48 -17.24 37 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 138.83 -17.04 37 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 130.60 -16.60 37 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 122.49 -16.34 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 114.82 -15.85 37 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 107.35 -15.44 37 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 100.26 -14.99 37 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 93.48 -14.39 37 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 86.94 -14.07 37 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 80.92 -13.41 37 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 75.01 -12.98 37 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 69.86 -12.20 37 0 0 0
29JUN27 430.00 C 59.12 59.12 58.07 62.56 -13.59 35 57 57 +57
29JUN27 440.00 C 0.00 0.00 0.00 59.72 -10.28 37 0 0 0
29JUN27 450.00 C 58.00 58.00 49.80 53.62 -10.99 36 2 2 +1
29JUN27 460.00 C 0.00 0.00 0.00 50.74 -9.30 37 3 8 +3
29JUN27 470.00 C 42.61 42.61 41.31 45.31 -10.36 36 2 32 +1
29JUN27 480.00 C 42.30 42.30 42.30 42.30 -11.05 36 12 75 0
29JUN27 490.00 C 0.00 0.00 0.00 39.86 -6.96 37 0 70 0
29JUN27 500.00 C 35.01 35.01 35.01 35.55 -8.42 36 1 73 0
29JUN27 510.00 C 0.00 0.00 0.00 34.03 -6.58 37 0 16 0
29JUN27 520.00 C 0.00 0.00 0.00 31.22 -6.36 37 0 38 0
29JUN27 530.00 C 0.00 0.00 0.00 28.87 -6.67 37 0 148 0
29JUN27 540.00 C 0.00 0.00 0.00 25.87 -5.74 37 0 70 0
29JUN27 550.00 C 0.00 0.00 0.00 23.72 -5.53 37 0 66 0
29JUN27 560.00 C 0.00 0.00 0.00 21.59 -5.69 37 3 111 0
29JUN27 570.00 C 0.00 0.00 0.00 19.77 -5.35 37 0 33 0
29JUN27 580.00 C 0.00 0.00 0.00 18.16 -4.83 37 0 19 0
29JUN27 590.00 C 0.00 0.00 0.00 17.06 -3.96 37 0 32 0
29JUN27 600.00 C 0.00 0.00 0.00 15.41 -3.99 37 0 17 0
29JUN27 610.00 C 0.00 0.00 0.00 14.20 -3.60 37 0 25 0
29JUN27 620.00 C 0.00 0.00 0.00 12.62 -3.57 37 0 212 0
29JUN27 630.00 C 0.00 0.00 0.00 11.46 -3.37 37 0 148 0
29JUN27 640.00 C 0.00 0.00 0.00 10.34 -3.33 37 0 11 0
29JUN27 650.00 C 0.00 0.00 0.00 9.52 -2.98 37 0 23 0
29JUN27 660.00 C 0.00 0.00 0.00 8.70 -2.64 37 0 54 0
29JUN27 670.00 C 0.00 0.00 0.00 7.89 -2.48 37 0 1 0
29JUN27 680.00 C 0.00 0.00 0.00 7.07 -2.48 37 0 69 0
29JUN27 690.00 C 0.00 0.00 0.00 6.52 -2.21 37 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 5.97 -1.94 37 0 37 0
29JUN27 710.00 C 0.00 0.00 0.00 5.41 -1.76 37 0 93 0
29JUN27 720.00 C 0.00 0.00 0.00 4.86 -1.76 37 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 4.42 -1.64 37 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 4.06 -1.45 37 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 3.70 -1.25 37 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 3.34 -1.21 37 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 2.97 -1.21 37 0 271 0
29JUN27 780.00 C 0.00 0.00 0.00 2.74 -1.08 37 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 2.51 -0.94 37 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 2.28 -0.81 37 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 2.05 -0.80 37 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 1.82 -0.80 37 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 1.68 -0.71 37 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 1.54 -0.62 37 0 105 0
29JUN27 850.00 C 0.00 0.00 0.00 1.40 -0.53 37 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 1.26 -0.51 37 0 30 0
29JUN27 870.00 C 3.00 3.00 3.00 1.12 -0.51 37 3 117 -3
29JUN27 880.00 C 0.00 0.00 0.00 1.02 -0.47 37 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 0.94 -0.41 37 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 0.86 -0.35 37 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 0.78 -0.31 37 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 0.69 -0.32 37 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 0.62 -0.31 37 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 0.57 -0.28 37 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 0.52 -0.24 37 0 0 0
29JUN27 960.00 C 2.12 2.20 2.12 0.48 -0.20 37 106 290 +106
29SEP27 235.00 C 0.00 0.00 0.00 217.69 - 36 0 0 -
29SEP27 240.00 C 0.00 0.00 0.00 212.90 -18.19 36 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 208.13 -18.16 36 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 203.40 -18.10 36 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 198.70 -18.04 36 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 194.05 -17.95 36 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 189.41 -17.89 36 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 184.84 -17.82 36 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 180.34 -17.67 36 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 175.86 -17.56 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 171.38 -17.53 36 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 167.04 -17.39 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 162.78 -17.17 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 158.51 -17.04 36 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 150.18 -16.83 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 142.19 -16.36 36 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 134.33 -16.22 36 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 126.99 -15.67 36 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 119.77 -15.35 36 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 112.91 -14.97 36 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 106.42 -14.28 36 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 99.93 -14.25 36 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 94.15 -13.53 36 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 88.44 -13.02 36 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 82.83 -12.90 36 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 77.91 -12.12 36 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 72.61 -12.03 36 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 68.48 -11.24 36 0 0 0
29SEP27 450.00 C 61.85 61.85 61.85 63.51 -10.26 36 8 7 -3
29SEP27 460.00 C 0.00 0.00 0.00 60.08 -9.15 36 0 19 0
29SEP27 470.00 C 0.00 0.00 0.00 56.16 -8.81 36 0 16 0
29SEP27 480.00 C 45.20 45.20 45.20 52.43 -9.56 36 1 33 +1
29SEP27 490.00 C 0.00 0.00 0.00 48.98 -8.15 36 0 25 0
29SEP27 500.00 C 0.00 0.00 0.00 45.89 -7.71 36 0 33 0
29SEP27 510.00 C 0.00 0.00 0.00 42.91 -7.29 37 0 2 0
29SEP27 520.00 C 0.00 0.00 0.00 40.20 -6.87 36 0 31 0
29SEP27 530.00 C 0.00 0.00 0.00 37.79 -6.32 37 0 25 0
29SEP27 540.00 C 0.00 0.00 0.00 34.33 -7.09 36 0 20 0
29SEP27 550.00 C 0.00 0.00 0.00 31.96 -6.77 36 0 2 0
29SEP27 560.00 C 0.00 0.00 0.00 29.88 -6.33 36 0 37 0
29SEP27 570.00 C 0.00 0.00 0.00 27.81 -5.88 36 0 10 0
29SEP27 580.00 C 0.00 0.00 0.00 25.74 -5.88 36 0 22 0
29SEP27 590.00 C 0.00 0.00 0.00 23.90 -5.64 36 0 23 0
29SEP27 600.00 C 0.00 0.00 0.00 22.35 -5.11 36 0 34 0
29SEP27 610.00 C 0.00 0.00 0.00 20.79 -4.64 36 0 2 0
29SEP27 620.00 C 20.00 20.10 20.00 19.82 -4.05 37 27 50 +27
29SEP27 630.00 C 0.00 0.00 0.00 18.26 -4.05 37 0 16 0
29SEP27 640.00 C 0.00 0.00 0.00 16.60 -4.15 36 0 20 0
29SEP27 650.00 C 0.00 0.00 0.00 15.47 -3.73 36 0 27 0
29SEP27 660.00 C 0.00 0.00 0.00 14.34 -3.54 36 0 16 0
29SEP27 670.00 C 0.00 0.00 0.00 13.22 -3.53 36 0 73 0
29SEP27 680.00 C 0.00 0.00 0.00 12.23 -3.39 36 0 21 0
29SEP27 690.00 C 0.00 0.00 0.00 11.44 -3.05 36 0 4 0
29SEP27 700.00 C 12.35 12.35 12.35 10.65 -2.71 36 1 16 +1
29SEP27 710.00 C 0.00 0.00 0.00 9.86 -2.61 36 0 4 0
29SEP27 720.00 C 0.00 0.00 0.00 9.06 -2.62 36 0 10 0
29SEP27 730.00 C 0.00 0.00 0.00 8.37 -2.51 36 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 7.84 -2.25 36 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 7.30 -2.00 36 0 1 0
29SEP27 760.00 C 0.00 0.00 0.00 6.76 -1.87 36 0 3 0
29SEP27 770.00 C 0.00 0.00 0.00 6.22 -1.87 36 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 5.69 -1.87 36 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 5.33 -1.69 36 0 0 0
29SEP27 800.00 C 7.84 7.84 6.99 4.98 -1.69 36 3 10 0
29SEP27 810.00 C 0.00 0.00 0.00 4.63 -1.31 36 0 46 0
29SEP27 820.00 C 0.00 0.00 0.00 4.28 -1.29 36 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 3.93 -1.29 36 0 30 0
29SEP27 840.00 C 0.00 0.00 0.00 3.60 -1.27 36 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 3.38 -1.14 36 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 3.16 -1.00 36 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 2.93 -0.88 36 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 2.71 -0.87 36 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 2.49 -0.86 36 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 2.27 -0.86 36 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 2.13 -0.78 36 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 1.99 -0.69 36 0 10 0
TOTAL CALL 16,857 92,655 +6,731
16OCT26 365.00 P 0.00 0.00 0.00 0.01 - 131 0 0 -
16OCT26 370.00 P 0.00 0.00 0.00 0.01 - 123 0 0 -
16OCT26 375.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
16OCT26 405.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 420.00 P 0.50 0.92 0.50 0.03 +0.02 52 20 20 +20
16OCT26 425.00 P 0.85 2.70 0.43 0.09 +0.08 51 57 51 +51
16OCT26 430.00 P 0.64 2.12 0.64 0.27 +0.23 50 98 100 +89
16OCT26 435.00 P 1.75 4.00 0.79 0.72 +0.62 50 211 119 +102
16OCT26 440.00 P 1.77 10.00 1.77 1.63 +1.40 51 387 273 +218
16OCT26 445.00 P 3.00 13.03 2.85 3.18 +2.66 51 85 91 +63
16OCT26 450.00 P 5.00 13.25 4.55 5.55 +4.48 51 331 145 -135
16OCT26 455.00 P 6.00 22.00 5.96 8.61 +6.63 50 162 93 +2
16OCT26 460.00 P 12.00 27.00 10.84 12.10 +8.77 43 535 179 -23
16OCT26 465.00 P 17.00 30.00 17.00 16.86 +11.66 50 320 289 -153
16OCT26 470.00 P 0.00 0.00 0.00 21.56 +13.95 50 0 278 0
16OCT26 475.00 P 0.00 0.00 0.00 26.44 +15.50 50 5 138 -5
16OCT26 480.00 P 35.00 35.00 32.00 31.41 +16.62 51 4 362 -2
16OCT26 485.00 P 47.50 47.50 47.50 36.40 +17.41 0 10 120 -10
16OCT26 490.00 P 41.01 44.90 41.01 41.40 +17.91 0 4 104 -4
16OCT26 495.00 P 40.00 40.00 40.00 46.40 +18.18 0 25 58 -25
16OCT26 500.00 P 55.00 55.00 55.00 51.40 +18.32 0 1 503 -1
16OCT26 505.00 P 0.00 0.00 0.00 56.40 +18.38 0 0 132 0
16OCT26 510.00 P 0.00 0.00 0.00 61.40 +18.40 0 0 0 -33
16OCT26 515.00 P 0.00 0.00 0.00 66.40 +18.40 0 0 0 0
16OCT26 520.00 P 0.00 0.00 0.00 71.40 +18.40 0 0 0 0
16OCT26 525.00 P 0.00 0.00 0.00 76.40 +18.40 0 0 0 0
16OCT26 530.00 P 0.00 0.00 0.00 81.40 +18.40 0 0 0 0
16OCT26 535.00 P 0.00 0.00 0.00 86.40 +18.40 0 0 0 0
16OCT26 540.00 P 0.00 0.00 0.00 91.40 +18.40 0 0 0 0
16OCT26 545.00 P 0.00 0.00 0.00 96.40 +18.40 0 0 0 0
16OCT26 550.00 P 0.00 0.00 0.00 101.40 +18.40 0 0 0 0
16OCT26 555.00 P 0.00 0.00 0.00 106.40 +18.40 0 0 0 0
16OCT26 560.00 P 0.00 0.00 0.00 111.40 +18.40 0 0 0 0
16OCT26 565.00 P 0.00 0.00 0.00 116.40 +18.40 0 0 0 0
16OCT26 570.00 P 0.00 0.00 0.00 121.40 +18.40 0 0 0 0
16OCT26 575.00 P 0.00 0.00 0.00 126.40 +18.40 0 0 0 0
16OCT26 580.00 P 0.00 0.00 0.00 131.40 +18.40 0 0 0 0
16OCT26 585.00 P 0.00 0.00 0.00 136.40 +18.40 0 0 0 0
16OCT26 590.00 P 0.00 0.00 0.00 141.40 +18.40 0 0 0 0
16OCT26 595.00 P 0.00 0.00 0.00 146.40 +18.40 0 0 0 0
23OCT26 365.00 P 0.30 0.30 0.30 0.03 - 51 10 10 -
23OCT26 370.00 P 0.00 0.00 0.00 0.05 - 51 0 0 -
23OCT26 375.00 P 0.00 0.00 0.00 0.09 - 51 0 0 -
23OCT26 380.00 P 0.64 0.64 0.64 0.14 - 50 15 15 -
23OCT26 385.00 P 1.56 1.56 0.84 0.24 +0.21 51 515 515 +515
23OCT26 390.00 P 1.97 1.97 1.08 0.38 +0.32 50 315 316 +315
23OCT26 395.00 P 2.06 2.06 2.06 0.59 +0.49 51 100 100 +100
23OCT26 400.00 P 1.24 3.21 1.24 0.89 +0.73 51 437 291 +254
23OCT26 405.00 P 3.51 4.02 2.17 1.29 +1.03 51 436 415 +415
23OCT26 410.00 P 2.34 4.31 2.34 1.81 +1.40 51 281 202 +202
23OCT26 415.00 P 3.03 6.30 2.25 2.54 +1.90 51 202 61 +61
23OCT26 420.00 P 3.60 8.12 3.10 3.47 +2.51 51 59 38 +30
23OCT26 425.00 P 4.25 5.40 3.55 4.62 +3.22 51 33 31 +31
23OCT26 430.00 P 4.98 11.94 4.98 5.99 +4.02 51 49 39 0
23OCT26 435.00 P 6.41 9.97 6.41 7.63 +4.92 51 61 42 +21
23OCT26 440.00 P 7.80 15.00 7.80 9.49 +5.80 51 631 683 +584
23OCT26 445.00 P 5.88 15.00 5.88 11.66 +6.75 51 33 33 +1
23OCT26 450.00 P 12.50 22.02 12.45 14.12 +7.74 51 38 48 +17
23OCT26 455.00 P 15.30 26.01 15.30 16.90 +8.80 51 45 31 +13
23OCT26 460.00 P 17.00 24.32 17.00 19.75 +9.63 50 45 38 +11
23OCT26 465.00 P 21.44 25.68 21.44 23.25 +10.74 50 55 43 +25
23OCT26 470.00 P 24.96 24.96 24.96 26.81 +11.69 50 15 61 +15
23OCT26 475.00 P 0.00 0.00 0.00 30.65 +12.53 50 0 20 0
23OCT26 480.00 P 0.00 0.00 0.00 34.69 +13.34 50 1 82 +1
23OCT26 485.00 P 42.00 42.00 42.00 38.89 +13.98 50 2 74 +2
23OCT26 490.00 P 0.00 0.00 0.00 43.25 +15.38 50 0 56 0
23OCT26 495.00 P 51.20 51.20 51.20 47.76 +16.02 50 1 41 0
23OCT26 500.00 P 0.00 0.00 0.00 52.36 +16.50 50 0 11 0
23OCT26 505.00 P 0.00 0.00 0.00 57.06 +16.91 50 0 15 0
23OCT26 510.00 P 0.00 0.00 0.00 61.85 +17.29 50 0 22 0
23OCT26 515.00 P 0.00 0.00 0.00 66.68 +17.57 50 0 0 0
23OCT26 520.00 P 0.00 0.00 0.00 71.57 +17.79 50 0 0 0
23OCT26 525.00 P 0.00 0.00 0.00 76.49 +17.98 50 0 0 0
23OCT26 530.00 P 0.00 0.00 0.00 81.44 +18.12 50 0 0 0
23OCT26 535.00 P 0.00 0.00 0.00 86.41 +18.22 50 0 0 0
23OCT26 540.00 P 0.00 0.00 0.00 91.40 +18.30 0 0 0 0
23OCT26 545.00 P 0.00 0.00 0.00 96.40 +18.36 0 0 0 0
23OCT26 550.00 P 0.00 0.00 0.00 101.40 +18.39 0 0 0 0
23OCT26 555.00 P 0.00 0.00 0.00 106.40 +18.40 0 0 0 0
23OCT26 560.00 P 0.00 0.00 0.00 111.40 +18.40 0 0 0 0
23OCT26 565.00 P 0.00 0.00 0.00 116.40 +18.40 0 0 0 0
23OCT26 570.00 P 0.00 0.00 0.00 121.40 +18.40 0 0 0 0
23OCT26 575.00 P 0.00 0.00 0.00 126.40 +18.40 0 0 0 0
23OCT26 580.00 P 0.00 0.00 0.00 131.40 +18.40 0 0 0 0
23OCT26 585.00 P 0.00 0.00 0.00 136.40 +18.40 0 0 0 0
23OCT26 590.00 P 0.00 0.00 0.00 141.40 +18.40 0 0 0 0
23OCT26 595.00 P 0.00 0.00 0.00 146.40 +18.40 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 - 102 0 0 -
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 320.00 P 0.30 0.30 0.30 0.01 0.00 55 4 79 0
29OCT26 330.00 P 0.31 0.35 0.31 0.01 0.00 50 104 134 +104
29OCT26 340.00 P 0.40 0.40 0.40 0.01 0.00 46 3 139 +3
29OCT26 350.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 72 0
29OCT26 360.00 P 1.07 1.07 0.62 0.08 +0.07 46 223 202 -127
29OCT26 370.00 P 1.15 1.27 1.15 0.21 +0.18 46 75 313 +75
29OCT26 380.00 P 2.15 2.28 2.15 0.47 +0.39 46 30 285 +15
29OCT26 390.00 P 2.02 3.37 1.88 0.96 +0.74 46 95 214 -3
29OCT26 400.00 P 2.10 4.96 2.10 1.84 +1.36 46 837 809 +340
29OCT26 410.00 P 3.33 7.20 2.88 3.19 +2.18 46 645 1,210 -2
29OCT26 420.00 P 4.78 10.56 4.78 5.33 +3.42 46 303 1,361 +52
29OCT26 430.00 P 7.10 14.70 7.10 8.28 +4.93 46 224 733 -68
29OCT26 440.00 P 11.50 17.84 10.00 12.02 +6.47 46 409 629 +2
29OCT26 450.00 P 20.00 25.00 13.56 16.75 +8.18 46 212 637 -53
29OCT26 460.00 P 19.00 31.27 19.00 22.00 +9.42 44 92 635 -51
29OCT26 470.00 P 27.00 36.80 27.00 29.90 +12.80 48 40 1,784 -40
29OCT26 480.00 P 35.00 35.00 35.00 36.49 +13.42 45 30 2,583 0
29OCT26 490.00 P 60.56 60.56 52.37 45.65 +15.78 50 168 2,113 -64
29OCT26 500.00 P 60.00 64.50 57.00 52.77 +15.30 42 30 1,521 -5
29OCT26 510.00 P 62.00 72.50 62.00 64.19 +17.69 56 9 1,294 -9
29OCT26 520.00 P 80.12 80.12 80.12 74.13 +19.49 61 6 219 +6
29OCT26 530.00 P 79.00 88.00 79.00 84.10 +20.22 67 9 956 -9
29OCT26 540.00 P 90.00 102.00 90.00 92.90 +19.49 64 63 599 -15
29OCT26 550.00 P 106.50 106.50 105.50 104.45 +21.30 79 41 758 -41
29OCT26 560.00 P 0.00 0.00 0.00 114.74 +20.43 86 0 426 0
29OCT26 570.00 P 0.00 0.00 0.00 122.07 +18.31 69 0 255 0
29OCT26 580.00 P 122.22 135.00 122.22 132.84 +19.84 81 2 439 +1
29OCT26 590.00 P 145.91 145.91 145.10 142.82 +19.16 85 4 400 -1
29OCT26 600.00 P 148.00 150.00 146.00 152.83 +18.68 89 104 244 -4
29OCT26 610.00 P 175.00 175.00 175.00 161.82 +18.82 80 2 192 -30
29OCT26 620.00 P 165.00 186.55 165.00 174.00 +19.00 108 118 123 +78
29OCT26 630.00 P 0.00 0.00 0.00 182.67 +19.67 99 0 70 -30
29OCT26 640.00 P 0.00 0.00 0.00 193.16 +19.57 108 0 15 0
29OCT26 650.00 P 201.03 216.54 201.03 202.97 +19.35 110 117 159 +96
29OCT26 660.00 P 215.77 227.00 215.77 213.45 +19.78 118 20 49 -20
29OCT26 670.00 P 0.00 0.00 0.00 221.40 +18.40 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 231.40 +18.40 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 241.40 +18.40 0 0 15 0
29OCT26 700.00 P 0.00 0.00 0.00 251.40 +18.40 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 261.40 +18.40 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 271.40 +18.40 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 281.40 +18.40 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 291.40 +18.40 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 301.40 +18.40 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 311.40 +18.40 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 321.40 +18.40 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 331.40 +18.40 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 341.40 +18.40 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 351.40 +18.40 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 361.40 +18.40 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 371.40 +18.40 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 381.40 +18.40 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 391.40 +18.40 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 401.40 +18.40 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 411.40 +18.40 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 421.40 +18.40 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 431.40 +18.40 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 441.40 +18.40 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 451.40 +18.40 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 461.40 +18.40 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 471.40 +18.40 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 481.40 +18.40 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 491.40 +18.40 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 501.40 +18.40 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 511.40 +18.40 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.06 +0.05 40 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.12 +0.09 40 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.23 +0.16 40 0 0 0
27NOV26 340.00 P 1.90 1.92 1.79 0.43 +0.29 40 7 8 +7
27NOV26 350.00 P 0.00 0.00 0.00 0.76 +0.49 40 0 40 0
27NOV26 360.00 P 3.07 3.19 2.53 1.31 +0.81 40 39 88 +5
27NOV26 370.00 P 2.90 2.90 2.90 2.08 +1.22 40 2 3 0
27NOV26 380.00 P 3.65 6.25 3.65 3.18 +1.72 40 64 162 -12
27NOV26 390.00 P 4.74 7.50 4.74 4.67 +2.38 41 35 120 +14
27NOV26 400.00 P 9.38 10.92 6.39 6.68 +3.22 41 117 482 +74
27NOV26 410.00 P 8.72 14.25 8.59 9.23 +4.21 41 305 588 +203
27NOV26 420.00 P 11.62 17.93 11.50 12.39 +5.33 41 161 529 +54
27NOV26 430.00 P 13.81 22.67 13.81 16.15 +6.48 41 542 833 +279
27NOV26 440.00 P 18.27 25.82 18.27 20.58 +7.65 41 131 970 +79
27NOV26 450.00 P 20.50 31.59 20.50 25.63 +9.04 41 285 1,457 +82
27NOV26 460.00 P 29.17 29.17 27.43 30.70 +9.83 41 25 1,062 +17
27NOV26 470.00 P 0.00 0.00 0.00 36.71 +10.84 40 0 931 0
27NOV26 480.00 P 48.00 52.56 46.00 44.79 +13.27 42 102 925 +26
27NOV26 490.00 P 55.00 65.00 55.00 50.74 +13.08 40 52 1,269 -14
27NOV26 500.00 P 55.57 56.00 55.57 60.24 +15.70 44 8 2,818 +6
27NOV26 510.00 P 64.00 64.00 64.00 68.71 +16.82 45 44 898 0
27NOV26 520.00 P 0.00 0.00 0.00 77.50 +17.85 46 0 487 0
27NOV26 530.00 P 82.00 82.00 82.00 85.16 +17.21 43 15 3,614 +15
27NOV26 540.00 P 0.00 0.00 0.00 94.36 +17.80 44 0 101 0
27NOV26 550.00 P 106.50 106.50 106.50 105.63 +20.20 51 1 428 +1
27NOV26 560.00 P 112.20 112.20 112.20 115.42 +19.54 54 4 370 +4
27NOV26 570.00 P 0.00 0.00 0.00 122.07 +17.20 43 0 753 0
27NOV26 580.00 P 0.00 0.00 0.00 132.84 +18.19 49 0 193 0
27NOV26 590.00 P 0.00 0.00 0.00 142.82 +18.85 52 0 773 0
27NOV26 600.00 P 152.80 152.80 152.80 152.83 +18.68 54 6 270 0
27NOV26 610.00 P 160.00 160.00 160.00 161.82 +18.82 50 25 838 0
27NOV26 620.00 P 0.00 0.00 0.00 174.07 +19.07 65 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 182.67 +19.12 61 0 738 0
27NOV26 640.00 P 195.46 195.46 195.46 193.16 +19.57 66 30 138 0
27NOV26 650.00 P 0.00 0.00 0.00 204.42 +20.80 74 0 70 0
27NOV26 660.00 P 0.00 0.00 0.00 214.42 +20.75 76 0 114 0
27NOV26 670.00 P 0.00 0.00 0.00 224.41 +21.41 78 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 231.40 +18.40 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 241.40 +18.40 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 251.40 +18.40 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 261.40 +18.40 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 271.40 +18.40 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 281.40 +18.40 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 291.40 +18.40 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 301.40 +18.40 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 311.40 +18.40 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 321.40 +18.40 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 331.40 +18.40 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 341.40 +18.40 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 351.40 +18.40 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 361.40 +18.40 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 371.40 +18.40 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 381.40 +18.40 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 391.40 +18.40 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 401.40 +18.40 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 411.40 +18.40 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 421.40 +18.40 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 431.40 +18.40 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 441.40 +18.40 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 451.40 +18.40 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 461.40 +18.40 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 471.40 +18.40 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 481.40 +18.40 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 491.40 +18.40 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 501.40 +18.40 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 511.40 +18.40 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.06 +0.04 37 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.09 +0.06 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.12 +0.07 37 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 0.17 +0.11 37 0 65 0
30DEC26 310.00 P 0.00 0.00 0.00 0.31 +0.19 37 0 122 0
30DEC26 320.00 P 0.00 0.00 0.00 0.52 +0.29 37 0 62 0
30DEC26 330.00 P 0.00 0.00 0.00 0.84 +0.45 37 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 1.33 +0.68 37 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 2.02 +0.98 37 0 41 0
30DEC26 360.00 P 5.35 5.35 5.35 2.97 +1.39 37 17 94 +17
30DEC26 370.00 P 6.74 6.74 6.64 4.34 +2.03 37 30 75 +30
30DEC26 380.00 P 6.59 9.68 6.59 5.94 +2.60 37 149 757 +36
30DEC26 390.00 P 6.36 12.20 6.36 7.97 +3.13 37 130 518 +9
30DEC26 400.00 P 10.00 15.00 9.00 10.53 +3.95 38 171 2,316 +64
30DEC26 410.00 P 12.60 18.61 12.60 13.54 +4.86 38 108 220 -1
30DEC26 420.00 P 18.36 23.00 18.36 16.99 +5.68 38 104 461 +41
30DEC26 430.00 P 22.49 27.55 22.49 21.10 +6.63 38 817 917 +377
30DEC26 440.00 P 25.50 32.87 25.50 25.76 +7.70 38 337 967 +40
30DEC26 450.00 P 29.49 34.67 29.49 30.71 +8.67 38 94 1,232 -3
30DEC26 460.00 P 41.50 41.50 37.13 36.58 +9.97 38 45 1,211 -30
30DEC26 470.00 P 56.70 56.70 44.29 41.58 +9.44 37 215 1,003 0
30DEC26 480.00 P 61.80 61.80 61.80 47.97 +10.08 37 100 742 0
30DEC26 490.00 P 0.00 0.00 0.00 56.70 +13.76 39 0 1,105 0
30DEC26 500.00 P 61.26 61.26 61.26 63.92 +14.53 39 1 700 -1
30DEC26 510.00 P 70.00 70.00 70.00 72.25 +15.77 40 1 2,605 +1
30DEC26 520.00 P 71.00 71.00 71.00 80.61 +16.75 41 1 576 +1
30DEC26 530.00 P 102.17 102.17 94.00 87.55 +15.92 39 21 764 -19
30DEC26 540.00 P 100.00 111.36 100.00 96.93 +17.57 40 21 1,288 -19
30DEC26 550.00 P 0.00 0.00 0.00 105.63 +18.00 40 0 452 0
30DEC26 560.00 P 0.00 0.00 0.00 115.42 +18.52 42 0 4,900 0
30DEC26 570.00 P 0.00 0.00 0.00 125.39 +17.70 44 0 434 0
30DEC26 580.00 P 0.00 0.00 0.00 133.54 +16.03 42 0 5,826 0
30DEC26 590.00 P 155.00 155.00 155.00 142.86 +16.68 41 1 414 0
30DEC26 600.00 P 149.30 161.38 149.30 155.21 +21.06 50 100 5,078 0
30DEC26 610.00 P 0.00 0.00 0.00 165.04 +20.49 52 0 120 0
30DEC26 620.00 P 0.00 0.00 0.00 174.07 +19.07 51 0 761 0
30DEC26 630.00 P 198.34 198.34 192.00 182.67 +18.76 48 15 220 0
30DEC26 640.00 P 203.00 203.00 203.00 193.16 +18.32 52 1 899 0
30DEC26 650.00 P 0.00 0.00 0.00 204.42 +20.14 58 0 1,093 0
30DEC26 660.00 P 0.00 0.00 0.00 214.42 +20.75 60 0 295 0
30DEC26 670.00 P 0.00 0.00 0.00 224.41 +21.41 61 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 231.40 +18.40 0 0 60 0
30DEC26 690.00 P 0.00 0.00 0.00 241.40 +18.40 0 0 40 0
30DEC26 700.00 P 0.00 0.00 0.00 251.40 +18.40 0 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 261.40 +18.40 0 0 2 0
30DEC26 720.00 P 0.00 0.00 0.00 271.40 +18.40 0 0 63 0
30DEC26 730.00 P 0.00 0.00 0.00 281.40 +18.40 0 0 3 0
30DEC26 740.00 P 0.00 0.00 0.00 291.40 +18.40 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 301.40 +18.40 0 0 15 0
30DEC26 760.00 P 0.00 0.00 0.00 311.40 +18.40 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 321.40 +18.40 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 331.40 +18.40 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 341.40 +18.40 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 351.40 +18.40 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 361.40 +18.40 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 371.40 +18.40 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 381.40 +18.40 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 391.40 +18.40 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 401.40 +18.40 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 411.40 +18.40 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 421.40 +18.40 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 431.40 +18.40 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 441.40 +18.40 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 451.40 +18.40 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 461.40 +18.40 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 471.40 +18.40 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 481.40 +18.40 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 491.40 +18.40 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 501.40 +18.40 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 511.40 +18.40 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 521.40 +18.40 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 531.40 +18.40 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 541.40 +18.40 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 551.40 +18.40 0 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28JAN27 240.00 P 0.36 0.40 0.36 0.01 0.00 36 70 70 +70
28JAN27 245.00 P 0.41 0.41 0.41 0.02 +0.01 37 30 30 +30
28JAN27 250.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.06 +0.05 37 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.08 +0.06 37 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.11 +0.08 37 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.14 +0.09 37 0 0 0
28JAN27 280.00 P 1.15 1.15 1.15 0.19 +0.12 37 1 1 +1
28JAN27 285.00 P 0.00 0.00 0.00 0.25 +0.16 37 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.32 +0.20 37 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 0.42 +0.26 37 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 0.52 +0.30 37 0 2 0
28JAN27 310.00 P 0.00 0.00 0.00 0.84 +0.47 37 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 1.29 +0.71 37 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 1.89 +0.99 37 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 2.67 +1.30 37 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 3.73 +1.72 37 0 1 0
28JAN27 360.00 P 7.26 7.36 7.26 5.09 +2.25 37 45 45 +45
28JAN27 370.00 P 9.02 9.02 8.21 6.92 +3.04 37 166 167 +166
28JAN27 380.00 P 9.65 10.99 9.65 8.97 +3.51 37 52 22 +22
28JAN27 390.00 P 12.40 14.28 12.40 11.50 +4.31 37 2 206 +1
28JAN27 400.00 P 13.55 14.05 13.55 14.34 +5.12 37 21 95 +21
28JAN27 410.00 P 16.95 19.91 16.95 17.62 +5.80 37 136 252 +130
28JAN27 420.00 P 20.60 25.19 20.38 21.56 +6.82 38 702 1,146 +686
28JAN27 430.00 P 24.29 31.92 24.29 25.64 +7.55 38 1,107 1,032 +850
28JAN27 440.00 P 27.94 37.38 27.94 29.84 +7.82 37 270 482 +65
28JAN27 450.00 P 33.02 39.62 32.47 34.92 +8.70 37 97 193 +61
28JAN27 460.00 P 39.30 40.89 39.28 40.53 +9.66 37 56 152 +41
28JAN27 470.00 P 52.57 52.57 52.57 47.56 +11.56 38 15 110 -15
28JAN27 480.00 P 62.83 62.83 62.83 52.58 +10.83 37 50 903 0
28JAN27 490.00 P 0.00 0.00 0.00 60.29 +13.41 38 0 125 0
28JAN27 500.00 P 0.00 0.00 0.00 66.59 +13.32 37 0 257 0
28JAN27 510.00 P 0.00 0.00 0.00 74.43 +14.33 38 0 100 0
28JAN27 520.00 P 0.00 0.00 0.00 82.41 +15.18 38 0 19 0
28JAN27 530.00 P 0.00 0.00 0.00 90.59 +15.40 38 0 19 0
28JAN27 540.00 P 0.00 0.00 0.00 98.83 +16.25 38 0 0 0
28JAN27 550.00 P 0.00 0.00 0.00 108.01 +17.29 39 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 116.86 +17.75 39 0 1 0
28JAN27 570.00 P 0.00 0.00 0.00 125.88 +18.15 40 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 135.04 +17.53 40 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 144.33 +18.15 40 0 0 0
28JAN27 600.00 P 169.21 169.21 169.21 155.21 +20.33 44 1 1 +1
28JAN27 610.00 P 172.77 172.77 172.77 165.04 +20.49 46 2 2 +2
28JAN27 620.00 P 0.00 0.00 0.00 174.07 +19.07 45 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 182.67 +18.76 43 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 193.16 +18.32 46 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 204.42 +20.14 51 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 214.42 +20.75 52 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 224.41 +21.41 54 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 231.40 +18.40 0 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 241.40 +18.40 0 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 251.40 +18.40 0 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 261.40 +18.40 0 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 271.40 +18.40 0 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 281.40 +18.40 0 0 0 0
28JAN27 740.00 P 0.00 0.00 0.00 291.40 +18.40 0 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 301.40 +18.40 0 0 0 0
28JAN27 760.00 P 0.00 0.00 0.00 311.40 +18.40 0 0 0 0
28JAN27 770.00 P 0.00 0.00 0.00 321.40 +18.40 0 0 0 0
28JAN27 780.00 P 0.00 0.00 0.00 331.40 +18.40 0 0 0 0
28JAN27 790.00 P 0.00 0.00 0.00 341.40 +18.40 0 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 0.11 - 37 0 0 -
30MAR27 240.00 P 0.00 0.00 0.00 0.15 +0.09 37 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 0.19 +0.12 37 0 45 0
30MAR27 250.00 P 0.00 0.00 0.00 0.25 +0.15 37 0 30 0
30MAR27 255.00 P 0.00 0.00 0.00 0.31 +0.18 37 0 130 0
30MAR27 260.00 P 0.00 0.00 0.00 0.40 +0.23 37 0 50 0
30MAR27 265.00 P 0.00 0.00 0.00 0.50 +0.28 37 0 105 0
30MAR27 270.00 P 0.00 0.00 0.00 0.60 +0.32 37 0 154 0
30MAR27 275.00 P 0.00 0.00 0.00 0.76 +0.41 37 0 150 0
30MAR27 280.00 P 0.00 0.00 0.00 0.93 +0.48 37 0 60 0
30MAR27 285.00 P 0.00 0.00 0.00 1.10 +0.55 37 0 4 0
30MAR27 290.00 P 0.00 0.00 0.00 1.36 +0.68 37 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 1.61 +0.77 37 0 30 0
30MAR27 300.00 P 0.00 0.00 0.00 1.88 +0.88 37 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 2.63 +1.17 37 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 3.56 +1.54 37 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 4.64 +1.88 37 0 77 0
30MAR27 340.00 P 0.00 0.00 0.00 6.10 +2.36 37 0 0 0
30MAR27 350.00 P 9.00 9.00 9.00 7.70 +2.87 37 1 315 0
30MAR27 360.00 P 0.00 0.00 0.00 9.71 +3.40 37 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 12.30 +4.33 37 0 76 0
30MAR27 380.00 P 14.40 15.00 14.40 14.65 +4.69 37 3 128 +3
30MAR27 390.00 P 19.43 19.43 19.43 17.56 +4.92 37 2 307 0
30MAR27 400.00 P 20.80 21.33 20.80 20.30 +4.98 36 3 1,773 0
30MAR27 410.00 P 22.84 26.48 22.84 24.10 +5.89 37 5 134 +1
30MAR27 420.00 P 30.02 30.02 29.79 28.08 +6.52 37 150 902 +75
30MAR27 430.00 P 36.00 38.50 36.00 32.43 +7.21 37 520 1,424 +515
30MAR27 440.00 P 44.19 44.19 39.21 37.28 +8.07 37 1,060 2,109 +30
30MAR27 450.00 P 37.89 50.10 37.89 42.46 +8.76 37 18 7,235 +2
30MAR27 460.00 P 55.91 55.92 55.91 49.97 +11.44 38 38 536 +8
30MAR27 470.00 P 59.62 62.38 59.62 55.88 +12.09 38 135 244 +75
30MAR27 480.00 P 65.33 70.07 60.33 60.45 +10.40 37 184 1,336 -180
30MAR27 490.00 P 76.32 76.33 76.32 66.36 +11.02 36 75 123 +26
30MAR27 500.00 P 0.00 0.00 0.00 73.29 +13.04 37 0 1,895 0
30MAR27 510.00 P 0.00 0.00 0.00 80.52 +13.75 37 0 85 0
30MAR27 520.00 P 92.92 92.92 92.92 88.00 +14.28 37 45 843 0
30MAR27 530.00 P 100.00 102.67 100.00 98.83 +17.71 40 47 576 0
30MAR27 540.00 P 111.03 111.03 111.03 106.93 +17.87 40 30 1,875 +15
30MAR27 550.00 P 125.91 125.91 125.91 115.15 +18.43 40 15 1,522 0
30MAR27 560.00 P 120.00 120.00 120.00 123.82 +19.23 41 1 140 +1
30MAR27 570.00 P 0.00 0.00 0.00 129.79 +17.10 38 0 75 0
30MAR27 580.00 P 139.32 139.32 139.32 139.32 +18.21 40 1 419 0
30MAR27 590.00 P 0.00 0.00 0.00 147.48 +17.89 39 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 156.07 +15.71 38 0 1,120 0
30MAR27 610.00 P 168.59 168.59 168.59 168.36 +21.10 43 1 392 -1
30MAR27 620.00 P 0.00 0.00 0.00 174.98 +18.72 40 0 712 0
30MAR27 630.00 P 0.00 0.00 0.00 183.00 +14.25 37 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 193.16 +18.32 39 0 726 0
30MAR27 650.00 P 0.00 0.00 0.00 204.42 +20.14 43 0 650 0
30MAR27 660.00 P 213.91 213.91 213.91 214.42 +20.62 44 15 683 +8
30MAR27 670.00 P 0.00 0.00 0.00 224.41 +20.93 45 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 231.45 +18.23 37 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 241.40 +18.33 0 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 251.40 +18.40 0 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 261.40 +18.40 0 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 271.40 +18.40 0 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 281.40 +18.40 0 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 291.40 +18.40 0 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 301.40 +18.40 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 311.40 +18.40 0 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 321.40 +18.40 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 331.40 +18.40 0 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 341.40 +18.40 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 351.40 +18.40 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 361.40 +18.40 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 371.40 +18.40 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 381.40 +18.40 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 391.40 +18.40 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 401.40 +18.40 0 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 411.40 +18.40 0 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 421.40 +18.40 0 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 431.40 +18.40 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 441.40 +18.40 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 451.40 +18.40 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 461.40 +18.40 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 471.40 +18.40 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 481.40 +18.40 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 491.40 +18.40 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 501.40 +18.40 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 511.40 +18.40 0 0 0 0
29JUN27 235.00 P 1.90 1.90 1.90 0.66 - 37 1 1 -
29JUN27 240.00 P 0.00 0.00 0.00 0.82 +0.26 37 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.99 +0.32 37 0 0 0
29JUN27 250.00 P 2.60 2.80 2.60 1.16 +0.33 37 11 116 +11
29JUN27 255.00 P 0.00 0.00 0.00 1.41 +0.42 37 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 1.67 +0.51 37 0 2 0
29JUN27 265.00 P 0.00 0.00 0.00 1.93 +0.54 37 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 2.28 +0.63 37 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 2.74 +0.83 37 0 210 0
29JUN27 280.00 P 0.00 0.00 0.00 3.04 +0.83 37 0 97 0
29JUN27 285.00 P 0.00 0.00 0.00 3.47 +0.88 37 0 60 0
29JUN27 290.00 P 0.00 0.00 0.00 4.02 +1.04 37 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 4.57 +1.21 37 0 1 0
29JUN27 300.00 P 0.00 0.00 0.00 5.12 +1.25 37 0 276 0
29JUN27 310.00 P 0.00 0.00 0.00 6.57 +1.60 37 0 15 0
29JUN27 320.00 P 9.16 9.16 9.16 8.10 +1.82 37 20 111 +20
29JUN27 330.00 P 0.00 0.00 0.00 10.07 +2.27 37 0 202 0
29JUN27 340.00 P 0.00 0.00 0.00 12.12 +2.56 37 0 176 0
29JUN27 350.00 P 15.99 15.99 15.99 15.08 +3.48 37 5 376 +5
29JUN27 360.00 P 0.00 0.00 0.00 17.82 +3.97 37 0 0 0
29JUN27 370.00 P 21.80 22.05 21.80 20.84 +4.35 37 16 17 +16
29JUN27 380.00 P 0.00 0.00 0.00 24.10 +4.91 37 0 5 0
29JUN27 390.00 P 30.16 30.16 30.16 27.57 +5.50 37 10 204 +10
29JUN27 400.00 P 34.00 34.00 34.00 31.49 +6.16 37 2 125 +2
29JUN27 410.00 P 0.00 0.00 0.00 35.51 +6.60 37 0 94 0
29JUN27 420.00 P 45.35 45.35 45.35 40.29 +7.30 37 14 45 +8
29JUN27 430.00 P 48.18 50.82 48.12 46.41 +9.17 38 82 209 +55
29JUN27 440.00 P 51.66 54.01 51.66 50.93 +9.13 37 72 116 +72
29JUN27 450.00 P 0.00 0.00 0.00 55.64 +9.42 37 0 548 0
29JUN27 460.00 P 0.00 0.00 0.00 61.07 +9.17 36 0 15 0
29JUN27 470.00 P 0.00 0.00 0.00 67.48 +10.31 37 0 50 0
29JUN27 480.00 P 0.00 0.00 0.00 73.86 +10.93 37 0 115 0
29JUN27 490.00 P 0.00 0.00 0.00 81.36 +12.42 37 0 91 0
29JUN27 500.00 P 0.00 0.00 0.00 87.70 +12.31 37 0 2,075 0
29JUN27 510.00 P 0.00 0.00 0.00 93.96 +13.24 37 0 136 0
29JUN27 520.00 P 0.00 0.00 0.00 101.11 +13.25 37 0 19 0
29JUN27 530.00 P 0.00 0.00 0.00 108.33 +13.82 37 0 60 0
29JUN27 540.00 P 125.19 125.19 125.19 117.37 +13.58 38 15 26 +15
29JUN27 550.00 P 0.00 0.00 0.00 123.84 +12.87 37 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 131.65 +13.00 37 0 159 0
29JUN27 570.00 P 0.00 0.00 0.00 139.77 +13.36 37 0 81 0
29JUN27 580.00 P 0.00 0.00 0.00 148.06 +13.86 37 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 156.37 +14.19 37 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 164.74 +14.28 37 0 105 0
29JUN27 610.00 P 0.00 0.00 0.00 173.45 +15.50 37 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 182.18 +15.80 37 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 190.94 +15.86 37 0 126 0
29JUN27 640.00 P 208.00 208.00 208.00 203.71 +20.79 41 1 145 0
29JUN27 650.00 P 0.00 0.00 0.00 211.01 +18.64 39 0 82 0
29JUN27 660.00 P 0.00 0.00 0.00 217.90 +16.39 37 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 226.99 +16.72 37 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 236.12 +16.21 37 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 245.44 +16.45 37 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 254.77 +16.68 37 0 17 0
29JUN27 710.00 P 0.00 0.00 0.00 264.12 +16.84 37 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 273.49 +16.89 37 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 282.98 +16.97 37 0 62 0
29JUN27 740.00 P 0.00 0.00 0.00 292.55 +17.24 37 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 302.15 +17.44 37 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 311.82 +17.56 37 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 321.58 +17.72 37 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 331.44 +17.91 37 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 341.40 +18.14 0 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 351.40 +18.32 0 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 361.40 +18.40 0 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 371.40 +18.40 0 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 381.40 +18.40 0 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 391.40 +18.40 0 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 401.40 +18.40 0 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 411.40 +18.40 0 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 421.40 +18.40 0 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 431.40 +18.40 0 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 441.40 +18.40 0 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 451.40 +18.40 0 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 461.40 +18.40 0 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 471.40 +18.40 0 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 481.40 +18.40 0 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 491.40 +18.40 0 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 501.40 +18.40 0 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 511.40 +18.40 0 0 0 0
29SEP27 235.00 P 2.90 2.90 2.90 1.50 - 36 1 1 -
29SEP27 240.00 P 0.00 0.00 0.00 1.76 +0.48 36 0 7 0
29SEP27 245.00 P 0.00 0.00 0.00 2.03 +0.50 36 0 4 0
29SEP27 250.00 P 0.00 0.00 0.00 2.36 +0.57 36 0 9 0
29SEP27 255.00 P 0.00 0.00 0.00 2.75 +0.70 36 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 3.14 +0.78 36 0 12 0
29SEP27 265.00 P 0.00 0.00 0.00 3.53 +0.78 36 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 4.06 +0.92 36 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 4.62 +1.09 36 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 5.18 +1.17 36 0 9 0
29SEP27 285.00 P 0.00 0.00 0.00 5.74 +1.18 36 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 6.49 +1.37 36 0 1 0
29SEP27 295.00 P 8.50 9.36 8.50 7.48 +1.80 37 76 157 +76
29SEP27 300.00 P 0.00 0.00 0.00 8.03 +1.70 36 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 9.76 +1.90 36 0 1 0
29SEP27 320.00 P 0.00 0.00 0.00 11.82 +2.40 36 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 13.94 +2.47 36 0 30 0
29SEP27 340.00 P 0.00 0.00 0.00 16.61 +3.08 36 0 102 0
29SEP27 350.00 P 0.00 0.00 0.00 19.30 +3.31 36 0 1 0
29SEP27 360.00 P 0.00 0.00 0.00 22.41 +3.75 36 0 0 0
29SEP27 370.00 P 26.00 28.68 26.00 26.56 +5.13 37 3 8 +3
29SEP27 380.00 P 0.00 0.00 0.00 29.77 +4.98 37 0 3 0
29SEP27 390.00 P 0.00 0.00 0.00 33.58 +5.41 36 0 0 0
29SEP27 400.00 P 40.92 40.92 40.92 37.63 +6.26 36 1 203 +1
29SEP27 410.00 P 46.28 46.28 46.28 41.86 +6.62 36 60 90 +60
29SEP27 420.00 P 0.00 0.00 0.00 46.57 +7.18 36 0 40 0
29SEP27 430.00 P 55.16 55.16 55.16 51.47 +7.65 36 2 399 +2
29SEP27 440.00 P 57.96 57.96 57.96 56.70 +8.15 36 1 199 +1
29SEP27 450.00 P 0.00 0.00 0.00 62.26 +8.51 36 1 251 +1
29SEP27 460.00 P 0.00 0.00 0.00 68.33 +9.49 36 0 21 0
29SEP27 470.00 P 0.00 0.00 0.00 74.32 +9.95 36 0 359 0
29SEP27 480.00 P 0.00 0.00 0.00 80.63 +9.83 36 0 80 0
29SEP27 490.00 P 0.00 0.00 0.00 86.73 +10.24 36 0 55 0
29SEP27 500.00 P 100.00 100.00 100.00 93.16 +10.79 36 1 66 +1
29SEP27 510.00 P 101.90 101.90 101.90 101.90 +14.20 37 2 99 0
29SEP27 520.00 P 0.00 0.00 0.00 107.23 +12.21 36 0 62 0
29SEP27 530.00 P 0.00 0.00 0.00 114.44 +11.47 36 0 109 0
29SEP27 540.00 P 0.00 0.00 0.00 125.00 +14.85 38 0 202 0
29SEP27 550.00 P 0.00 0.00 0.00 129.30 +11.94 36 0 261 0
29SEP27 560.00 P 0.00 0.00 0.00 137.12 +12.51 36 0 3 0
29SEP27 570.00 P 0.00 0.00 0.00 144.98 +12.90 36 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 157.47 +17.58 39 0 3 0
29SEP27 590.00 P 0.00 0.00 0.00 161.03 +13.29 36 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 169.38 +13.76 36 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 177.77 +14.17 36 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 186.20 +14.26 36 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 194.71 +14.39 36 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 203.71 +14.99 36 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 212.31 +15.15 36 0 1 0
29SEP27 660.00 P 0.00 0.00 0.00 221.14 +15.31 36 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 230.01 +15.39 36 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 239.02 +15.58 36 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 248.15 +15.86 36 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 257.31 +16.14 36 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 266.48 +16.24 36 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 275.68 +16.30 36 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 284.97 +16.44 36 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 294.36 +16.65 36 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 303.78 +16.86 36 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 313.23 +16.99 36 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 322.73 +17.08 36 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 332.28 +17.19 36 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 341.97 +17.39 36 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 351.71 +17.61 36 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 361.53 +17.82 36 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 371.40 +17.98 0 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 381.40 +18.18 0 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 391.40 +18.35 0 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 401.40 +18.40 0 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 411.40 +18.40 0 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 421.40 +18.40 0 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 431.40 +18.40 0 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 441.40 +18.40 0 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 451.40 +18.40 0 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 461.40 +18.40 0 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 471.40 +18.40 0 0 0 0
TOTAL PUT 19,701 135,847 +7,464
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$ 3.330
29OCT26 2.40 C 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.84 -0.04 82 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.73 -0.05 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.64 -0.04 63 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.53 -0.05 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.43 -0.05 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.33 -0.05 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.24 -0.05 26 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.14 -0.05 17 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.07 -0.04 19 0 10 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 -0.01 21 0 893 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,144 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 30 0 251 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 39 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 86 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.94 -0.05 39 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.84 -0.05 32 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.74 -0.05 24 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.64 -0.05 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.54 -0.05 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.44 -0.05 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.35 -0.05 22 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.25 -0.04 16 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.18 -0.03 20 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.11 -0.03 19 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.06 -0.03 18 0 5 0
27NOV26 3.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 380 0
27NOV26 3.60 C 0.00 0.00 0.00 0.02 -0.01 21 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 -0.01 21 0 537 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 25 0 870 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 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 0 425 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 46 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
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.84 -0.06 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.74 -0.06 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.64 -0.06 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.55 -0.05 17 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.44 -0.05 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 -0.04 17 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.28 -0.04 19 0 0 0
30DEC26 3.20 C 0.19 0.19 0.19 0.21 -0.04 20 15 210 +15
30DEC26 3.30 C 0.00 0.00 0.00 0.15 -0.03 20 0 58 0
30DEC26 3.40 C 0.07 0.07 0.07 0.10 -0.03 20 15 41 +15
30DEC26 3.50 C 0.00 0.00 0.00 0.06 -0.03 19 0 2,946 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 -0.02 20 0 562 0
30DEC26 3.70 C 0.03 0.03 0.03 0.02 -0.02 19 15 1,004 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 -0.02 18 0 123 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 -0.01 21 0 1,218 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 24 0 630 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 1,760 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 405 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 1,370 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 110 0
30DEC26 7.25 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 0.01 0.00 81 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.84 -0.06 0 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.74 -0.06 0 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.65 -0.06 0 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.46 -0.04 14 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.37 -0.04 16 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.29 -0.04 17 0 0 0
28JAN27 3.20 C 0.21 0.21 0.21 0.23 -0.03 19 15 165 +15
28JAN27 3.30 C 0.00 0.00 0.00 0.17 -0.03 19 0 30 0
28JAN27 3.40 C 0.00 0.00 0.00 0.12 -0.02 19 0 15 0
28JAN27 3.50 C 0.00 0.00 0.00 0.08 -0.02 18 0 60 0
28JAN27 3.60 C 0.05 0.05 0.05 0.05 -0.02 18 34 139 +34
28JAN27 3.70 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.84 -0.06 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.66 -0.05 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.57 -0.04 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.49 -0.04 17 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.41 -0.04 18 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.33 -0.04 18 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.27 -0.03 19 0 25 0
30MAR27 3.30 C 0.00 0.00 0.00 0.21 -0.03 18 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 -0.02 20 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 -0.02 20 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.09 -0.02 19 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 -0.01 19 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 -0.01 21 0 140 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 -0.01 20 0 600 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 56 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 -0.01 20 0 120 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 -0.01 19 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 21 0 500 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 230 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 567 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 978 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 42 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 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.69 -0.05 0 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 -0.05 17 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.53 -0.05 18 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.46 -0.04 19 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.40 -0.03 20 0 0 0
29JUN27 3.20 C 0.33 0.33 0.33 0.34 -0.03 20 10 10 +10
29JUN27 3.30 C 0.00 0.00 0.00 0.28 -0.03 20 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.23 -0.03 20 0 16 0
29JUN27 3.50 C 0.00 0.00 0.00 0.19 -0.03 20 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.16 -0.02 21 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.13 -0.02 21 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.10 -0.02 20 0 255 0
29JUN27 3.90 C 0.00 0.00 0.00 0.08 -0.01 21 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 2,565 0
29JUN27 4.10 C 0.00 0.00 0.00 0.05 -0.01 21 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.04 0.00 21 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.03 0.00 21 0 520 0
29JUN27 4.40 C 0.00 0.00 0.00 0.02 0.00 20 0 2,000 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 19 0 2,000 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 20 0 870 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 21 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 320 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 440 0
29SEP27 2.40 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.69 -0.05 0 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.61 -0.05 17 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.53 -0.05 18 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.46 -0.04 19 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.40 -0.03 20 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.34 -0.03 21 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.28 -0.03 20 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.23 -0.03 20 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.19 -0.03 20 0 350 0
29SEP27 3.60 C 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 270 0
29SEP27 4.10 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.01 0.00 18 0 50 0
TOTAL CALL 104 47,621 +89
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 78 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 20 0 1,201 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 17 0 326 0
29OCT26 3.40 P 0.11 0.11 0.11 0.09 +0.03 18 148 603 +148
29OCT26 3.50 P 0.00 0.00 0.00 0.18 +0.04 24 0 433 0
29OCT26 3.60 P 0.00 0.00 0.00 0.28 +0.05 33 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.38 +0.05 41 0 425 0
29OCT26 3.80 P 0.00 0.00 0.00 0.48 +0.05 48 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.59 +0.05 64 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.69 +0.05 71 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.79 +0.05 78 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.89 +0.05 85 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.99 +0.05 91 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.09 +0.05 97 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.19 +0.05 103 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.29 +0.05 108 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.39 +0.05 114 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.49 +0.05 119 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.02 0.00 21 0 600 0
27NOV26 3.20 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.08 +0.02 21 0 569 0
27NOV26 3.40 P 0.00 0.00 0.00 0.13 +0.03 21 0 120 0
27NOV26 3.50 P 0.00 0.00 0.00 0.20 +0.03 21 0 8 0
27NOV26 3.60 P 0.00 0.00 0.00 0.29 +0.05 24 0 56 0
27NOV26 3.70 P 0.00 0.00 0.00 0.38 +0.05 25 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.48 +0.05 30 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.59 +0.05 39 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.69 +0.05 43 0 380 0
27NOV26 4.10 P 0.00 0.00 0.00 0.79 +0.05 47 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.89 +0.05 51 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.99 +0.04 55 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.09 +0.05 58 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.19 +0.05 62 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.29 +0.04 65 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.39 +0.05 68 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.49 +0.04 71 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 +0.01 21 0 735 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 +0.01 22 0 407 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 +0.02 22 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 +0.02 21 0 1,112 0
30DEC26 3.50 P 0.23 0.25 0.23 0.23 +0.03 22 45 1,828 +45
30DEC26 3.60 P 0.00 0.00 0.00 0.30 +0.03 21 0 1,904 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 +0.04 23 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.49 +0.05 27 0 262 0
30DEC26 3.90 P 0.00 0.00 0.00 0.59 +0.05 31 0 1,077 0
30DEC26 4.00 P 0.00 0.00 0.00 0.69 +0.05 34 0 328 0
30DEC26 4.10 P 0.00 0.00 0.00 0.79 +0.05 37 0 555 0
30DEC26 4.20 P 0.00 0.00 0.00 0.90 +0.06 43 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.99 +0.04 43 0 170 0
30DEC26 4.40 P 0.00 0.00 0.00 1.09 +0.04 46 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.19 +0.04 49 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.29 +0.03 51 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.39 +0.03 54 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.49 +0.03 56 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.59 +0.03 59 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.69 +0.03 61 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.94 +0.04 66 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.19 +0.04 71 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.44 +0.04 76 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.68 +0.03 75 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.93 +0.03 79 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.18 +0.02 83 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.43 +0.03 87 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.68 +0.03 91 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.93 +0.03 94 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.18 +0.03 98 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.05 +0.01 20 0 60 0
28JAN27 3.20 P 0.00 0.00 0.00 0.08 +0.01 20 0 13 0
28JAN27 3.30 P 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.17 +0.02 20 0 390 0
28JAN27 3.50 P 0.25 0.26 0.25 0.24 +0.04 21 30 180 +30
28JAN27 3.60 P 0.00 0.00 0.00 0.31 +0.04 21 0 30 0
28JAN27 3.70 P 0.00 0.00 0.00 0.40 +0.05 23 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.49 +0.05 24 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.59 +0.05 27 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.69 +0.05 30 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.79 +0.05 33 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.90 +0.06 38 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.99 +0.04 38 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.11 +0.02 20 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 +0.02 20 0 210 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 +0.02 20 0 630 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 +0.03 21 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 +0.04 21 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.42 +0.04 22 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.50 +0.04 22 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.59 +0.04 23 0 195 0
30MAR27 4.00 P 0.00 0.00 0.00 0.69 +0.05 25 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.79 +0.05 28 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.90 +0.06 32 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 1.00 +0.05 34 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 1.10 +0.05 36 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.20 +0.05 38 0 133 0
30MAR27 4.60 P 0.00 0.00 0.00 1.30 +0.04 40 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.40 +0.04 42 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.50 +0.04 44 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.60 +0.04 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.70 +0.04 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.95 +0.05 52 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.20 +0.05 55 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.45 +0.04 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.70 +0.04 63 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.95 +0.04 66 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.20 +0.04 69 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.45 +0.05 72 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.69 +0.04 71 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.94 +0.04 74 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.19 +0.04 77 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.04 0.00 21 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.06 +0.01 21 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 20 0
29JUN27 3.10 P 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.15 +0.01 21 0 713 0
29JUN27 3.30 P 0.00 0.00 0.00 0.20 +0.02 22 0 245 0
29JUN27 3.40 P 0.00 0.00 0.00 0.25 +0.02 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.31 +0.03 22 0 707 0
29JUN27 3.60 P 0.00 0.00 0.00 0.38 +0.03 22 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.45 +0.03 22 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.53 +0.04 23 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.61 +0.04 23 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.70 +0.04 24 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.80 +0.05 26 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.90 +0.05 28 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 1.00 +0.05 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.10 +0.05 31 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.21 +0.06 34 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.31 +0.05 36 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.41 +0.05 38 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.51 +0.05 39 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.61 +0.05 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.70 +0.04 41 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.95 +0.04 44 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.20 +0.05 47 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.08 +0.01 19 0 425 0
29SEP27 2.90 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.18 +0.02 18 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.22 +0.01 17 0 13 0
29SEP27 3.30 P 0.26 0.26 0.26 0.28 +0.02 18 6 28 +6
29SEP27 3.40 P 0.00 0.00 0.00 0.34 +0.02 17 0 6 0
29SEP27 3.50 P 0.00 0.00 0.00 0.41 +0.03 17 0 90 0
29SEP27 3.60 P 0.00 0.00 0.00 0.48 +0.03 17 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.56 +0.04 17 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.64 +0.04 16 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.72 +0.04 15 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.80 +0.04 10 0 565 0
29SEP27 4.10 P 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.98 +0.04 0 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
TOTAL PUT 229 26,328 +229
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$ 10.350
29OCT26 7.50 C 0.00 0.00 0.00 2.86 -0.43 58 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.61 -0.43 49 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.36 -0.43 39 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.11 -0.43 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.86 -0.43 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.61 -0.47 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.37 -0.42 38 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.13 -0.41 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.90 -0.40 36 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.69 -0.37 36 0 15 0
29OCT26 10.00 C 0.45 0.45 0.45 0.49 -0.35 34 8 23 +8
29OCT26 10.50 C 0.23 0.23 0.14 0.22 -0.25 34 17 187 0
29OCT26 11.00 C 0.08 0.08 0.08 0.08 -0.13 35 6 1,626 +6
29OCT26 11.50 C 0.03 0.03 0.03 0.03 -0.05 38 5 337 -3
29OCT26 12.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 69 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 43 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 56 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.64 -0.46 42 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.40 -0.41 42 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.15 -0.46 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.90 -0.42 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.67 -0.41 34 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.45 -0.39 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.24 -0.37 35 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.04 -0.35 34 0 15 0
27NOV26 9.75 C 0.00 0.00 0.00 0.84 -0.34 32 0 46 0
27NOV26 10.00 C 0.00 0.00 0.00 0.69 -0.30 33 0 320 0
27NOV26 10.50 C 0.48 0.48 0.41 0.44 -0.24 34 115 509 +85
27NOV26 11.00 C 0.30 0.31 0.30 0.27 -0.15 35 1,040 1,060 +1,003
27NOV26 11.50 C 0.00 0.00 0.00 0.15 -0.09 35 0 213 0
27NOV26 12.00 C 0.00 0.00 0.00 0.08 -0.05 35 0 66 0
27NOV26 12.50 C 0.00 0.00 0.00 0.04 -0.03 35 0 103 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 22 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 21 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 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 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.90 -0.43 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.67 -0.47 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.42 -0.48 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.17 -0.44 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.97 -0.40 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.75 -0.45 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.51 -0.40 30 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.35 -0.35 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.16 -0.34 33 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.98 -0.33 32 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.83 -0.31 32 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.59 -0.24 33 0 126 0
30DEC26 11.00 C 0.41 0.41 0.41 0.41 -0.18 34 100 152 +26
30DEC26 11.50 C 0.00 0.00 0.00 0.27 -0.13 34 0 234 0
30DEC26 12.00 C 0.00 0.00 0.00 0.17 -0.09 34 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 -0.06 33 0 115 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.04 33 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 164 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.69 -0.47 30 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 2.46 -0.44 31 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 2.24 -0.46 32 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 2.01 -0.45 31 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.82 -0.41 32 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.63 -0.36 33 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.44 -0.34 33 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 1.27 -0.32 33 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 1.10 -0.31 32 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.95 -0.30 32 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.71 -0.24 33 0 0 0
28JAN27 11.00 C 0.49 0.50 0.49 0.52 -0.20 33 45 45 +43
28JAN27 11.50 C 0.35 0.35 0.35 0.37 -0.15 33 105 105 +105
28JAN27 12.00 C 0.00 0.00 0.00 0.26 -0.11 33 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.17 -0.08 33 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.12 -0.05 34 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.08 -0.04 34 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 3.02 -0.47 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.79 -0.47 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.59 -0.44 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.38 -0.42 34 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.12 -0.47 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.93 -0.42 30 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.76 -0.42 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.59 -0.36 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.44 -0.34 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.29 -0.32 32 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 1.19 -0.27 33 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.92 -0.25 33 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 0.77 -0.16 35 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 0.56 -0.17 33 0 113 0
30MAR27 12.00 C 0.00 0.00 0.00 0.44 -0.14 34 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.34 -0.11 34 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 -0.08 34 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 -0.06 34 0 61 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 -0.04 34 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 -0.03 34 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 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 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.15 -0.39 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.94 -0.42 33 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.74 -0.43 33 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.57 -0.40 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.31 -0.46 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.12 -0.45 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.96 -0.41 31 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 1.80 -0.42 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.66 -0.36 31 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.57 -0.29 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.39 -0.32 32 0 406 0
29JUN27 10.50 C 0.00 0.00 0.00 1.20 -0.24 33 0 810 0
29JUN27 11.00 C 0.00 0.00 0.00 0.96 -0.27 32 0 500 0
29JUN27 11.50 C 0.00 0.00 0.00 0.79 -0.19 32 0 115 0
29JUN27 12.00 C 0.00 0.00 0.00 0.65 -0.16 33 0 11 0
29JUN27 12.50 C 0.00 0.00 0.00 0.52 -0.16 32 0 2 0
29JUN27 13.00 C 0.46 0.48 0.46 0.45 -0.11 34 4 6 0
29JUN27 13.50 C 0.39 0.40 0.39 0.36 -0.11 33 11 0 -11
29JUN27 14.00 C 0.00 0.00 0.00 0.29 -0.09 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.23 -0.08 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.18 -0.07 33 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.15 -0.05 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.12 -0.04 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.09 -0.04 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 6 0
29SEP27 7.75 C 2.91 2.91 2.91 3.01 -0.35 35 1 1 +1
29SEP27 8.00 C 0.00 0.00 0.00 2.83 -0.41 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.58 -0.46 33 0 0 0
29SEP27 8.50 C 2.38 2.38 2.38 2.41 -0.44 33 1 1 +1
29SEP27 8.75 C 0.00 0.00 0.00 2.23 -0.37 33 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.07 -0.36 33 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.92 -0.41 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.84 -0.33 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.70 -0.32 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.57 -0.31 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.34 -0.27 34 0 2 0
29SEP27 11.00 C 0.00 0.00 0.00 1.14 -0.25 34 0 10 0
29SEP27 11.50 C 0.00 0.00 0.00 0.96 -0.22 34 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.81 -0.19 34 0 18 0
29SEP27 12.50 C 0.00 0.00 0.00 0.68 -0.18 34 0 2 0
29SEP27 13.00 C 0.00 0.00 0.00 0.57 -0.15 34 0 1 0
29SEP27 13.50 C 0.00 0.00 0.00 0.48 -0.13 34 0 0 0
29SEP27 14.00 C 0.43 0.43 0.43 0.39 -0.13 34 1 1 +1
29SEP27 14.50 C 0.00 0.00 0.00 0.33 -0.10 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.27 -0.10 34 0 5 0
29SEP27 15.50 C 0.00 0.00 0.00 0.23 -0.08 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.19 -0.07 34 0 1 0
29SEP27 16.50 C 0.22 0.22 0.22 0.16 -0.06 34 1 5 +1
TOTAL CALL 1,460 8,730 +1,266
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 72 0
29OCT26 9.50 P 0.05 0.05 0.04 0.04 +0.03 36 20 4,196 +10
29OCT26 9.75 P 0.06 0.06 0.06 0.08 +0.06 36 3 277 0
29OCT26 10.00 P 0.19 0.20 0.19 0.14 +0.09 35 752 783 +579
29OCT26 10.50 P 0.00 0.00 0.00 0.37 +0.21 36 0 355 0
29OCT26 11.00 P 0.00 0.00 0.00 0.72 +0.32 35 0 434 0
29OCT26 11.50 P 0.00 0.00 0.00 1.16 +0.38 33 0 58 0
29OCT26 12.00 P 0.00 0.00 0.00 1.65 +0.42 0 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 2.15 +0.43 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.65 +0.43 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.15 +0.43 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.65 +0.43 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.15 +0.43 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.65 +0.43 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.15 +0.43 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.65 +0.43 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.15 +0.43 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.03 +0.02 37 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.04 +0.02 35 0 86 0
27NOV26 9.00 P 0.00 0.00 0.00 0.07 +0.04 35 0 59 0
27NOV26 9.25 P 0.06 0.07 0.06 0.10 +0.05 34 240 276 +220
27NOV26 9.50 P 0.00 0.00 0.00 0.15 +0.07 34 0 76 0
27NOV26 9.75 P 0.24 0.24 0.24 0.22 +0.10 34 1 6 +1
27NOV26 10.00 P 0.30 0.39 0.30 0.31 +0.13 34 56 191 +53
27NOV26 10.50 P 0.45 0.52 0.45 0.56 +0.23 35 89 241 +89
27NOV26 11.00 P 0.00 0.00 0.00 0.88 +0.30 35 800 5,053 0
27NOV26 11.50 P 0.00 0.00 0.00 1.26 +0.34 34 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.69 +0.38 34 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 2.17 +0.42 36 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.66 +0.43 39 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 3.15 +0.43 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.66 +0.44 49 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.15 +0.43 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.65 +0.43 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.15 +0.43 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.66 +0.44 67 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.15 +0.43 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 +0.03 33 0 77 0
30DEC26 8.75 P 0.10 0.10 0.10 0.09 +0.04 33 20 20 +20
30DEC26 9.00 P 0.14 0.14 0.14 0.13 +0.06 33 1 160 +1
30DEC26 9.25 P 0.00 0.00 0.00 0.18 +0.08 32 0 75 0
30DEC26 9.50 P 0.24 0.24 0.24 0.26 +0.11 33 30 95 +30
30DEC26 9.75 P 0.00 0.00 0.00 0.33 +0.12 33 0 200 0
30DEC26 10.00 P 0.49 0.50 0.49 0.45 +0.17 34 13 954 +9
30DEC26 10.50 P 0.70 0.70 0.70 0.68 +0.22 33 15 312 +5
30DEC26 11.00 P 0.00 0.00 0.00 0.99 +0.28 33 0 236 0
30DEC26 11.50 P 0.00 0.00 0.00 1.35 +0.31 33 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 1.75 +0.34 33 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 2.26 +0.44 39 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.70 +0.44 38 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.17 +0.44 38 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 3.68 +0.46 44 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.16 +0.44 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.68 +0.46 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.16 +0.44 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.67 +0.45 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.16 +0.44 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.68 +0.46 65 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.18 +0.46 68 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.68 +0.46 71 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.16 +0.44 68 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.66 +0.44 71 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.18 +0.46 79 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.08 +0.04 34 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.10 +0.04 32 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.15 +0.06 33 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.20 +0.07 33 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.25 +0.08 32 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.33 +0.11 33 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.41 +0.13 32 0 39 0
28JAN27 10.00 P 0.53 0.53 0.53 0.52 +0.16 33 20 40 +20
28JAN27 10.50 P 0.78 0.78 0.78 0.77 +0.21 33 10 43 +10
28JAN27 11.00 P 0.00 0.00 0.00 1.08 +0.27 33 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.47 +0.34 35 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 1.87 +0.39 36 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.29 +0.41 36 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 2.76 +0.47 39 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.21 +0.45 39 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 3.69 +0.46 40 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 4.16 +0.44 39 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 4.68 +0.46 46 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 5.19 - 50 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 0.07 +0.03 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.09 +0.03 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.13 +0.05 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.16 +0.05 34 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.21 +0.07 34 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.26 +0.07 33 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.32 +0.09 33 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.40 +0.12 33 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.48 +0.13 33 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.58 +0.15 33 0 56 0
30MAR27 10.00 P 0.72 0.74 0.72 0.69 +0.17 33 17 131 +17
30MAR27 10.50 P 0.85 0.90 0.85 0.96 +0.22 34 28 84 +28
30MAR27 11.00 P 0.00 0.00 0.00 1.27 +0.29 34 0 113 0
30MAR27 11.50 P 0.00 0.00 0.00 1.62 +0.34 35 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 2.01 +0.38 36 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.42 +0.43 37 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.84 +0.44 37 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.22 +0.38 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.69 +0.41 34 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.16 +0.44 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.68 +0.44 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.19 +0.47 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.67 +0.45 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.16 +0.44 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.68 +0.46 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.18 +0.46 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.68 +0.46 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.16 +0.44 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.66 +0.44 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.18 +0.46 59 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.14 +0.04 34 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.17 +0.04 33 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.22 +0.05 33 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.27 +0.06 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.34 +0.09 34 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 0.41 +0.10 34 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.49 +0.12 34 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.58 +0.14 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.68 +0.16 34 0 33 0
29JUN27 9.75 P 0.00 0.00 0.00 0.78 +0.17 34 0 18 0
29JUN27 10.00 P 0.00 0.00 0.00 0.91 +0.20 34 0 400 0
29JUN27 10.50 P 0.00 0.00 0.00 1.13 +0.20 33 0 1,090 0
29JUN27 11.00 P 0.00 0.00 0.00 1.47 +0.28 34 0 500 0
29JUN27 11.50 P 0.00 0.00 0.00 1.80 +0.31 35 0 100 0
29JUN27 12.00 P 0.00 0.00 0.00 2.16 +0.34 35 0 35 0
29JUN27 12.50 P 0.00 0.00 0.00 2.55 +0.34 35 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.96 +0.37 36 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 3.40 +0.41 37 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.74 +0.31 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.20 +0.35 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.68 +0.39 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.19 +0.44 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.67 +0.45 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.16 +0.44 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.68 +0.46 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.18 +0.46 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.68 +0.46 46 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.32 +0.07 34 0 10 0
29SEP27 8.00 P 0.00 0.00 0.00 0.38 +0.06 34 0 6 0
29SEP27 8.25 P 0.00 0.00 0.00 0.44 +0.08 33 0 12 0
29SEP27 8.50 P 0.00 0.00 0.00 0.53 +0.10 34 0 5 0
29SEP27 8.75 P 0.00 0.00 0.00 0.59 +0.08 33 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.69 +0.10 33 0 4 0
29SEP27 9.25 P 0.00 0.00 0.00 0.79 +0.12 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.90 +0.13 33 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.02 +0.15 33 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 1.15 +0.16 33 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.41 +0.18 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.72 +0.22 33 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 2.03 +0.24 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.43 +0.32 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.81 +0.36 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.20 +0.39 34 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.61 +0.38 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.03 +0.43 35 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.45 +0.44 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.89 +0.46 34 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.33 +0.46 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.71 +0.31 30 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.19 +0.44 31 0 0 0
TOTAL PUT 2,115 18,159 +1,092
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 0.890
29OCT26 0.40 C 0.00 0.00 0.00 0.49 0.00 0 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.34 0.00 0 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.29 0.00 0 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.24 0.00 0 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.19 0.00 0 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.14 0.00 0 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.09 -0.01 0 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.02 0.00 34 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 76 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
27NOV26 0.40 C 0.00 0.00 0.00 0.49 0.00 0 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.34 0.00 0 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.24 0.00 0 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.19 0.00 0 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.14 -0.01 0 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.04 0.00 35 0 1 0
27NOV26 0.95 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
27NOV26 1.05 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 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 0.49 -0.01 0 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.24 -0.01 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.19 -0.01 0 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.08 0.00 34 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.01 0.00 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 43 0 16 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 61 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 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 0.44 -0.01 0 0 0 0
28JAN27 0.50 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
28JAN27 0.55 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
28JAN27 0.60 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
28JAN27 0.65 C 0.00 0.00 0.00 0.24 -0.01 0 0 0 0
28JAN27 0.70 C 0.00 0.00 0.00 0.20 -0.01 30 0 0 0
28JAN27 0.75 C 0.00 0.00 0.00 0.16 0.00 34 0 0 0
28JAN27 0.80 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
28JAN27 0.85 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
28JAN27 0.90 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
28JAN27 0.95 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28JAN27 1.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28JAN27 1.05 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28JAN27 1.10 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28JAN27 1.15 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 1.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 1.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 1.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 1.35 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 0.40 C 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.30 -0.01 30 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.11 -0.01 34 0 50 0
30MAR27 0.90 C 0.00 0.00 0.00 0.09 0.00 37 0 50 0
30MAR27 0.95 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.01 0.00 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 43 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 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 0.49 -0.02 0 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.31 -0.01 33 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.27 -0.01 36 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.23 -0.01 35 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.20 0.00 38 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.12 0.00 38 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.09 -0.01 35 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 39 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.05 0.00 40 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.04 0.00 40 0 26 0
29JUN27 1.25 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.02 0.00 36 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 0.40 C 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.36 -0.01 41 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.32 0.00 42 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.28 0.00 42 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.21 0.00 41 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.15 -0.01 39 0 80 0
29SEP27 0.90 C 0.00 0.00 0.00 0.13 0.00 40 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 0.05 -0.01 37 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.01 -0.01 30 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 0.00 278 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.03 0.00 36 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 0.00 44 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.12 0.00 63 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.17 0.00 78 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.22 0.00 93 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.27 0.00 106 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.32 0.00 117 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.37 0.00 129 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.42 0.00 139 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.47 0.00 149 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.52 0.00 158 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.57 0.00 167 0 0 0
27NOV26 0.40 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.02 -0.01 31 0 2 0
27NOV26 0.90 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.12 0.00 37 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.17 0.00 47 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.22 0.00 55 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.27 0.00 63 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.32 0.00 70 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.37 0.00 76 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.42 0.00 82 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.47 0.00 88 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.52 0.00 94 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.57 0.00 99 0 0 0
30DEC26 0.40 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 0.85 P 0.04 0.04 0.04 0.04 0.00 37 4 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 35 0 8 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 0.00 35 0 42 0
30DEC26 1.00 P 0.00 0.00 0.00 0.13 0.00 37 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.17 0.00 36 0 5 0
30DEC26 1.10 P 0.00 0.00 0.00 0.22 0.00 43 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.27 0.00 49 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.32 0.00 54 0 0 0
30DEC26 1.25 P 0.00 0.00 0.00 0.37 0.00 59 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.42 0.00 64 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.47 0.00 69 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.52 0.00 73 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.57 0.00 77 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.62 0.00 81 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.67 0.00 85 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.72 0.00 88 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.77 0.00 92 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.82 0.00 95 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.87 0.00 98 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.92 0.00 101 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.97 0.00 104 0 0 0
28JAN27 0.45 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28JAN27 0.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 0.55 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 0.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 0.65 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 0.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 0.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28JAN27 0.80 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28JAN27 0.85 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28JAN27 0.90 P 0.00 0.00 0.00 0.07 0.00 35 0 5 0
28JAN27 0.95 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
28JAN27 1.00 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
28JAN27 1.05 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
28JAN27 1.10 P 0.00 0.00 0.00 0.23 +0.01 45 0 0 0
28JAN27 1.15 P 0.00 0.00 0.00 0.27 0.00 43 0 0 0
28JAN27 1.20 P 0.00 0.00 0.00 0.32 0.00 47 0 0 0
28JAN27 1.25 P 0.00 0.00 0.00 0.37 0.00 52 0 0 0
28JAN27 1.30 P 0.00 0.00 0.00 0.42 0.00 56 0 0 0
28JAN27 1.35 P 0.00 0.00 0.00 0.47 0.00 60 0 0 0
30MAR27 0.40 P 0.00 0.00 0.00 0.01 0.00 82 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 62 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 46 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 40 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 35 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 +0.01 40 0 50 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 0.00 37 0 52 0
30MAR27 0.95 P 0.00 0.00 0.00 0.13 +0.01 42 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.16 0.00 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.20 +0.01 42 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.24 +0.01 43 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.28 +0.01 42 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.33 +0.01 46 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.37 0.00 43 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.42 0.00 47 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.47 0.00 50 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.52 0.00 53 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.57 0.00 56 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.62 0.00 59 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.67 0.00 62 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.72 0.00 64 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.77 0.00 67 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.82 0.00 69 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 58 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 0.02 -0.01 39 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.03 -0.01 38 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 41 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 0.00 40 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 0.00 38 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 +0.01 42 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 0.00 41 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.25 0.00 40 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.34 +0.01 44 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.38 +0.01 42 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.43 +0.01 45 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.47 0.00 43 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.52 0.00 45 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.57 0.00 48 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.62 0.00 50 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.67 0.00 52 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 48 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 0.01 -0.01 35 0 0 0
29SEP27 0.60 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP27 0.65 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP27 0.70 P 0.00 0.00 0.00 0.05 0.00 39 0 20 0
29SEP27 0.75 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.20 -0.01 36 0 20 0
29SEP27 1.05 P 0.00 0.00 0.00 0.24 0.00 37 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.28 0.00 38 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.32 0.00 38 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.36 0.00 38 0 2 0
29SEP27 1.25 P 0.00 0.00 0.00 0.40 0.00 37 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.44 0.00 35 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.49 +0.01 38 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.53 0.00 35 0 0 0
TOTAL PUT 4 524 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$ 3.285
29OCT26 1.85 C 0.00 0.00 0.00 1.44 +0.02 130 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.39 +0.02 125 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.34 +0.02 119 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.29 +0.02 113 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 1.19 +0.02 102 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.09 +0.02 92 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.99 +0.02 82 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.89 +0.02 73 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.79 +0.02 64 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.69 +0.02 55 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.59 +0.02 47 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.49 +0.01 39 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.39 +0.01 31 0 60 0
29OCT26 3.00 C 0.00 0.00 0.00 0.30 +0.03 37 0 187 0
29OCT26 3.10 C 0.00 0.00 0.00 0.20 +0.01 27 0 183 0
29OCT26 3.20 C 0.00 0.00 0.00 0.13 +0.01 30 0 64 0
29OCT26 3.30 C 0.00 0.00 0.00 0.07 0.00 29 0 42 0
29OCT26 3.40 C 0.03 0.03 0.03 0.04 0.00 32 1 39 0
29OCT26 3.50 C 0.01 0.01 0.01 0.02 0.00 33 2 0 -2
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 34 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 62 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.34 0.00 0 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.70 +0.02 37 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.60 +0.02 32 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.50 0.00 26 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.41 0.00 28 0 146 0
27NOV26 3.00 C 0.00 0.00 0.00 0.32 0.00 27 0 140 0
27NOV26 3.10 C 0.00 0.00 0.00 0.25 +0.01 29 0 119 0
27NOV26 3.20 C 0.00 0.00 0.00 0.18 0.00 28 0 84 0
27NOV26 3.30 C 0.00 0.00 0.00 0.12 -0.01 26 0 19 0
27NOV26 3.40 C 0.06 0.06 0.06 0.09 0.00 29 1 5 -1
27NOV26 3.50 C 0.00 0.00 0.00 0.06 0.00 29 0 9 0
27NOV26 3.60 C 0.00 0.00 0.00 0.04 0.00 30 0 1 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 -0.01 28 0 6 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.45 +0.01 56 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.40 +0.01 52 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.35 0.00 49 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.30 0.00 46 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.20 0.00 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.10 +0.01 30 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.91 +0.03 40 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.81 +0.03 35 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.71 0.00 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.62 +0.01 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.53 +0.01 31 0 61 0
30DEC26 2.90 C 0.00 0.00 0.00 0.44 +0.01 29 0 180 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 +0.01 28 0 103 0
30DEC26 3.10 C 0.00 0.00 0.00 0.29 +0.01 28 0 338 0
30DEC26 3.20 C 0.00 0.00 0.00 0.23 +0.01 29 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 +0.01 29 0 115 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 0.00 28 0 68 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 0.00 27 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.07 +0.01 28 0 7 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 0.00 28 0 9 0
30DEC26 3.80 C 0.04 0.04 0.04 0.04 +0.01 30 17 18 +17
30DEC26 3.90 C 0.00 0.00 0.00 0.03 +0.01 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 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 0.00 43 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 1.11 0.00 38 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 1.02 +0.01 42 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.91 -0.01 28 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.82 0.00 32 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.73 +0.01 33 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.63 +0.01 28 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.54 0.00 27 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.46 +0.01 28 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.38 +0.01 27 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
28JAN27 3.40 C 0.15 0.15 0.15 0.16 +0.01 27 2 0 -2
28JAN27 3.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.09 0.00 27 0 2 0
28JAN27 3.70 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.05 0.00 27 0 1 0
28JAN27 3.90 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.02 0.00 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 1.46 -0.02 0 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.42 -0.01 43 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.37 -0.01 40 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.33 0.00 45 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.22 -0.01 33 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.13 0.00 36 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.03 0.00 32 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.93 -0.01 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.83 -0.01 24 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.75 0.00 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.65 -0.01 25 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.56 -0.02 23 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.49 -0.01 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.42 -0.01 25 0 1 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 -0.01 25 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.31 +0.01 27 0 620 0
30MAR27 3.30 C 0.00 0.00 0.00 0.24 -0.01 25 0 463 0
30MAR27 3.40 C 0.00 0.00 0.00 0.20 -0.01 25 0 796 0
30MAR27 3.50 C 0.00 0.00 0.00 0.16 -0.01 25 0 1,103 0
30MAR27 3.60 C 0.00 0.00 0.00 0.13 0.00 26 0 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.11 0.00 26 0 34 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 0.00 27 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 0.00 27 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 0.00 27 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 0.00 26 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 25 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 23 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 0.00 48 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.44 0.00 46 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.39 0.00 43 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.34 0.00 41 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.25 +0.01 41 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.15 +0.01 37 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.04 -0.01 29 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.95 0.00 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.86 0.00 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.76 -0.01 25 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.69 0.00 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 0.00 27 0 2 0
29JUN27 2.90 C 0.00 0.00 0.00 0.54 +0.01 28 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.47 0.00 27 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.39 -0.01 25 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.35 0.00 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.25 0.00 26 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.20 -0.01 25 0 31 0
29JUN27 3.60 C 0.00 0.00 0.00 0.17 -0.01 26 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.15 0.00 27 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 -0.01 26 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.10 -0.01 26 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.07 0.00 27 0 32 0
29JUN27 4.20 C 0.00 0.00 0.00 0.06 0.00 27 0 2 0
29SEP27 2.00 C 0.00 0.00 0.00 1.35 +0.01 41 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.25 +0.01 37 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.15 0.00 34 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.05 0.00 30 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.96 0.00 29 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.88 +0.01 30 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.79 +0.01 28 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.70 0.00 27 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.64 +0.01 28 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.57 +0.01 28 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.51 +0.02 28 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.45 +0.01 28 0 2 0
29SEP27 3.20 C 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 15 0
29SEP27 4.10 C 0.00 0.00 0.00 0.11 +0.01 27 0 1 0
29SEP27 4.20 C 0.00 0.00 0.00 0.10 +0.01 28 0 1 0
TOTAL CALL 23 6,618 +12
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 201 0
29OCT26 3.10 P 0.02 0.02 0.02 0.02 0.00 32 5 119 0
29OCT26 3.20 P 0.00 0.00 0.00 0.04 -0.01 30 0 3 0
29OCT26 3.30 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.32 -0.02 32 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.42 -0.02 39 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.52 -0.02 46 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.62 -0.02 53 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.72 -0.02 59 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.82 -0.02 64 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.92 -0.02 70 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 44 0
27NOV26 2.90 P 0.02 0.02 0.02 0.02 0.00 31 3 48 -3
27NOV26 3.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 168 0
27NOV26 3.10 P 0.00 0.00 0.00 0.05 -0.01 28 0 184 0
27NOV26 3.20 P 0.00 0.00 0.00 0.09 0.00 29 0 264 0
27NOV26 3.30 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.35 0.00 32 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.52 -0.02 29 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.63 -0.01 39 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.72 -0.02 37 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.82 -0.02 40 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.92 -0.02 44 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 61 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 46 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 29 0 19 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 30 0 164 0
30DEC26 3.00 P 0.06 0.06 0.06 0.06 0.00 29 1 170 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 27 0 250 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 -0.01 28 0 243 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 0.00 28 0 101 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.30 0.00 30 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.37 0.00 29 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.45 0.00 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.53 -0.02 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.63 -0.01 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.72 -0.02 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.82 -0.02 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.92 -0.02 35 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.02 -0.02 38 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.12 -0.02 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.22 -0.02 43 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.32 -0.02 45 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 43 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 0.00 39 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 28 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 0.00 28 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.05 0.00 28 0 4 0
28JAN27 3.00 P 0.00 0.00 0.00 0.07 0.00 27 0 4 0
28JAN27 3.10 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.15 0.00 29 0 18 0
28JAN27 3.30 P 0.00 0.00 0.00 0.19 0.00 27 0 1 0
28JAN27 3.40 P 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.39 +0.01 29 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.47 +0.01 29 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.54 -0.01 27 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.63 -0.02 27 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.73 -0.01 30 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.82 -0.02 29 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.92 -0.02 31 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 38 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 25 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 -0.01 26 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 0.00 26 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 -0.01 26 0 48 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 0.00 27 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 -0.01 26 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 -0.01 26 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.28 -0.01 26 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.34 -0.01 26 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.42 0.00 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.49 +0.01 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.58 0.00 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.66 -0.02 29 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.73 -0.02 26 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.82 -0.02 25 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.94 0.00 32 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.02 -0.02 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.13 -0.01 34 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.23 -0.01 36 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.33 -0.01 38 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 35 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 32 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 0.01 -0.01 24 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 6 0
29JUN27 2.60 P 0.05 0.05 0.05 0.05 -0.01 25 1 13 +1
29JUN27 2.70 P 0.00 0.00 0.00 0.08 0.00 27 0 33 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 -0.01 26 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.21 -0.01 26 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.25 -0.02 25 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.43 -0.01 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.49 -0.02 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.57 -0.01 25 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.65 -0.01 26 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.72 -0.01 24 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.80 -0.01 24 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 0.90 0.00 26 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.97 -0.01 23 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.01 0.00 28 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 27 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.04 -0.01 26 0 2 0
29SEP27 2.50 P 0.00 0.00 0.00 0.06 0.00 27 0 2 0
29SEP27 2.60 P 0.00 0.00 0.00 0.09 +0.01 28 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 0.00 27 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.17 0.00 27 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.21 0.00 27 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.25 0.00 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.53 -0.01 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.60 -0.01 25 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.69 +0.01 27 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.77 +0.01 27 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.83 -0.03 25 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.91 -0.03 24 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.01 -0.02 26 0 0 0
TOTAL PUT 10 6,093 -2
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$ 19.510
29OCT26 15.50 C 0.00 0.00 0.00 4.04 -1.37 55 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.58 -1.49 63 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.03 -1.52 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.54 -1.50 34 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.06 -1.47 34 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.61 -1.41 35 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 1.19 -1.25 34 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.86 -1.11 36 0 9 0
29OCT26 19.50 C 0.77 0.77 0.63 0.56 -0.96 35 23 47 +23
29OCT26 20.00 C 0.44 0.44 0.33 0.35 -0.77 35 24 43 +6
29OCT26 21.00 C 0.23 0.23 0.11 0.11 -0.39 35 27 84 +11
29OCT26 22.00 C 0.08 0.08 0.04 0.03 -0.15 36 82 346 +16
29OCT26 23.00 C 0.03 0.04 0.02 0.01 -0.04 39 39 311 +2
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 198 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 134 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 86 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 46 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 89 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 95 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 106 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
27NOV26 16.00 C 0.00 0.00 0.00 3.73 -1.34 48 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.21 -1.34 41 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.73 -1.38 37 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.32 -1.22 37 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.94 -1.15 37 0 0 0
27NOV26 18.50 C 1.56 1.56 1.56 1.65 -1.10 39 1 1 +1
27NOV26 19.00 C 1.57 1.57 1.29 1.32 -0.95 38 49 64 +49
27NOV26 19.50 C 1.27 1.27 1.27 1.05 -0.87 37 15 74 +15
27NOV26 20.00 C 0.92 0.92 0.92 0.83 -0.72 37 15 131 0
27NOV26 21.00 C 0.59 0.59 0.48 0.48 -0.53 37 29 322 +10
27NOV26 22.00 C 0.33 0.33 0.27 0.26 -0.36 37 6 227 -2
27NOV26 23.00 C 0.00 0.00 0.00 0.14 -0.23 37 0 206 0
27NOV26 24.00 C 0.00 0.00 0.00 0.07 -0.13 37 0 197 0
27NOV26 25.00 C 0.00 0.00 0.00 0.03 -0.07 37 0 89 0
27NOV26 26.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 128 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 78 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 109 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 36 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.25 -1.42 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.80 -1.40 38 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 3.36 -1.40 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.96 -1.34 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.59 -1.23 37 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 2.25 -1.09 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.95 -1.00 37 0 1 0
30DEC26 19.00 C 1.90 1.92 1.78 1.67 -0.92 38 60 65 +60
30DEC26 19.50 C 0.00 0.00 0.00 1.41 -0.82 37 0 34 0
30DEC26 20.00 C 1.21 1.21 1.18 1.19 -0.77 38 32 229 +30
30DEC26 21.00 C 0.00 0.00 0.00 0.82 -0.59 37 0 336 0
30DEC26 22.00 C 0.00 0.00 0.00 0.55 -0.45 37 0 301 0
30DEC26 23.00 C 0.49 0.49 0.49 0.35 -0.36 37 15 126 +5
30DEC26 24.00 C 0.31 0.31 0.25 0.22 -0.27 37 11 99 -2
30DEC26 25.00 C 0.23 0.23 0.22 0.14 -0.18 37 20 108 +6
30DEC26 26.00 C 0.00 0.00 0.00 0.08 -0.13 37 0 49 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 -0.08 37 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.05 37 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 54 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 102 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 167 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 44 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 57 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
28JAN27 16.00 C 0.00 0.00 0.00 3.95 -1.37 38 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.65 -1.25 41 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.26 -1.20 40 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.82 -1.23 37 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.49 -1.16 37 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.21 -1.07 38 0 0 0
28JAN27 19.00 C 2.05 2.05 2.05 1.93 -0.92 38 15 15 +15
28JAN27 19.50 C 1.91 1.91 1.79 1.68 -0.82 38 19 19 +19
28JAN27 20.00 C 0.00 0.00 0.00 1.46 -0.75 38 0 15 0
28JAN27 21.00 C 0.00 0.00 0.00 1.09 -0.62 38 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.79 -0.51 38 0 5 0
28JAN27 23.00 C 0.00 0.00 0.00 0.56 -0.42 38 0 11 0
28JAN27 24.00 C 0.00 0.00 0.00 0.39 -0.34 38 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.27 -0.26 38 0 20 0
28JAN27 26.00 C 0.00 0.00 0.00 0.18 -0.19 37 0 1 0
28JAN27 27.00 C 0.00 0.00 0.00 0.12 -0.14 37 0 5 0
28JAN27 28.00 C 0.00 0.00 0.00 0.08 -0.10 37 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.06 -0.07 38 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.04 -0.05 38 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.75 -1.15 41 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 4.33 -1.17 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.96 -1.21 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.63 -1.18 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.25 -1.18 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.94 -1.13 38 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 2.68 -1.05 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.41 -1.00 38 0 1 0
30MAR27 19.50 C 2.17 2.17 2.17 2.17 -0.83 38 18 18 +18
30MAR27 20.00 C 0.00 0.00 0.00 1.96 -0.77 39 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 1.58 -0.66 39 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 1.26 -0.57 39 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.99 -0.50 39 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 0.77 -0.44 39 0 124 0
30MAR27 25.00 C 0.63 0.63 0.63 0.59 -0.37 38 15 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.45 -0.31 38 0 26 0
30MAR27 27.00 C 0.00 0.00 0.00 0.35 -0.24 39 0 333 0
30MAR27 28.00 C 0.00 0.00 0.00 0.26 -0.20 38 0 39 0
30MAR27 29.00 C 0.00 0.00 0.00 0.20 -0.16 38 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.15 -0.13 38 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 -0.10 38 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 -0.07 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 -0.06 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 -0.05 39 0 11 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 4.90 -1.28 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.51 -1.26 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.15 -1.22 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.81 -1.18 44 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 3.49 -1.14 43 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 3.18 -1.10 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.90 -1.05 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.64 -1.01 42 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 2.32 -1.03 41 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 2.11 -0.98 41 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 1.78 -0.74 42 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 1.45 -0.72 42 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 1.17 -0.64 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.94 -0.56 41 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.76 -0.48 41 0 18 0
29JUN27 26.00 C 0.97 0.97 0.97 0.61 -0.41 41 8 8 +8
29JUN27 27.00 C 0.00 0.00 0.00 0.49 -0.35 41 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.39 -0.29 41 0 14 0
29JUN27 29.00 C 0.00 0.00 0.00 0.31 -0.26 41 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.25 -0.21 41 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.20 -0.18 41 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.16 -0.15 41 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.13 -0.12 41 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.10 -0.11 41 0 11 0
29JUN27 35.00 C 0.00 0.00 0.00 0.08 -0.09 41 0 16 0
29JUN27 36.00 C 0.00 0.00 0.00 0.07 -0.07 41 0 17 0
29JUN27 37.00 C 0.00 0.00 0.00 0.05 -0.07 41 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.04 -0.06 41 0 23 0
29SEP27 16.00 C 0.00 0.00 0.00 4.62 -1.20 45 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.28 -1.16 45 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.95 -1.11 44 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.65 -1.07 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.36 -1.02 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.09 -0.98 43 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.85 -0.93 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.61 -0.89 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.40 -0.84 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.03 -0.75 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.70 -0.67 43 0 2 0
29SEP27 23.00 C 1.71 1.71 1.71 1.44 -0.59 42 2 34 +2
29SEP27 24.00 C 1.67 1.67 1.57 1.21 -0.52 42 4 4 +2
29SEP27 25.00 C 1.48 1.48 1.48 1.02 -0.45 42 4 7 +2
29SEP27 26.00 C 0.00 0.00 0.00 0.86 -0.40 42 2 27 0
29SEP27 27.00 C 0.00 0.00 0.00 0.73 -0.34 42 0 32 0
29SEP27 28.00 C 0.00 0.00 0.00 0.61 -0.31 42 0 3 0
29SEP27 29.00 C 0.00 0.00 0.00 0.52 -0.26 42 0 2 0
29SEP27 30.00 C 0.00 0.00 0.00 0.44 -0.23 42 0 2 0
29SEP27 31.00 C 0.00 0.00 0.00 0.37 -0.21 42 0 13 0
29SEP27 32.00 C 0.00 0.00 0.00 0.32 -0.17 42 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.27 -0.15 42 0 0 0
TOTAL CALL 535 10,905 +296
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
29OCT26 16.50 P 0.02 0.02 0.02 0.01 0.00 41 1 26 0
29OCT26 17.00 P 0.02 0.02 0.02 0.01 0.00 35 32 43 -15
29OCT26 17.50 P 0.03 0.03 0.03 0.03 +0.02 35 1 32 -1
29OCT26 18.00 P 0.08 0.10 0.08 0.08 +0.07 35 51 56 -9
29OCT26 18.50 P 0.13 0.16 0.11 0.16 +0.14 35 24 23 -21
29OCT26 19.00 P 0.10 0.32 0.10 0.31 +0.26 35 129 202 +76
29OCT26 19.50 P 0.32 0.60 0.32 0.51 +0.41 34 32 88 +30
29OCT26 20.00 P 0.50 0.90 0.50 0.81 +0.62 35 49 322 +7
29OCT26 21.00 P 1.23 1.66 1.22 1.62 +1.02 39 8 223 -5
29OCT26 22.00 P 2.45 2.45 2.45 2.52 +1.30 40 1 295 0
29OCT26 23.00 P 0.00 0.00 0.00 3.49 +1.34 0 0 418 0
29OCT26 24.00 P 0.00 0.00 0.00 4.53 +1.42 64 0 131 -12
29OCT26 25.00 P 0.00 0.00 0.00 5.49 +1.39 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.54 +1.44 85 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.57 +1.47 102 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.54 +1.44 103 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.49 +1.39 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.49 +1.39 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.58 +1.46 136 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.49 +1.38 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.49 +1.39 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.49 +1.39 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.06 +0.04 37 0 16 0
27NOV26 16.50 P 0.00 0.00 0.00 0.10 +0.07 37 0 19 0
27NOV26 17.00 P 0.17 0.20 0.17 0.16 +0.11 37 7 9 +7
27NOV26 17.50 P 0.23 0.23 0.23 0.25 +0.17 37 1 5 +1
27NOV26 18.00 P 0.29 0.41 0.29 0.37 +0.24 37 18 39 +18
27NOV26 18.50 P 0.47 0.58 0.47 0.53 +0.33 37 4 55 0
27NOV26 19.00 P 0.62 0.64 0.62 0.72 +0.42 37 3 64 +1
27NOV26 19.50 P 0.60 0.95 0.60 0.94 +0.50 36 8 66 +6
27NOV26 20.00 P 1.02 1.29 1.02 1.22 +0.64 36 45 127 +33
27NOV26 21.00 P 1.65 1.95 1.63 1.89 +0.84 36 19 276 -3
27NOV26 22.00 P 0.00 0.00 0.00 2.68 +1.00 36 0 157 0
27NOV26 23.00 P 0.00 0.00 0.00 3.56 +1.15 36 0 175 0
27NOV26 24.00 P 4.55 4.55 4.55 4.56 +1.29 43 1 114 +1
27NOV26 25.00 P 5.53 5.53 5.53 5.49 +1.34 0 9 54 +9
27NOV26 26.00 P 0.00 0.00 0.00 6.54 +1.42 52 0 0 -15
27NOV26 27.00 P 0.00 0.00 0.00 7.57 +1.46 61 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.54 +1.44 63 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.49 +1.39 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.49 +1.38 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.58 +1.46 82 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.50 +1.39 72 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.49 +1.39 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.53 +1.42 87 0 0 0
30DEC26 15.50 P 0.14 0.15 0.14 0.12 +0.07 38 2 14 +2
30DEC26 16.00 P 0.15 0.18 0.15 0.17 +0.10 37 5 22 +5
30DEC26 16.50 P 0.00 0.00 0.00 0.25 +0.14 37 0 6 0
30DEC26 17.00 P 0.00 0.00 0.00 0.35 +0.19 37 0 30 0
30DEC26 17.50 P 0.47 0.47 0.47 0.48 +0.25 37 1 42 -1
30DEC26 18.00 P 0.52 0.61 0.52 0.62 +0.29 37 7 29 +7
30DEC26 18.50 P 0.00 0.00 0.00 0.80 +0.36 37 0 20 0
30DEC26 19.00 P 0.70 1.06 0.70 1.01 +0.43 37 64 84 +62
30DEC26 19.50 P 1.15 1.15 1.15 1.25 +0.51 37 1 21 +1
30DEC26 20.00 P 1.35 1.35 1.35 1.53 +0.61 37 200 385 +200
30DEC26 21.00 P 0.00 0.00 0.00 2.16 +0.75 37 0 437 0
30DEC26 22.00 P 0.00 0.00 0.00 2.86 +0.85 35 0 376 0
30DEC26 23.00 P 0.00 0.00 0.00 3.66 +1.01 34 0 87 0
30DEC26 24.00 P 0.00 0.00 0.00 4.64 +1.30 39 0 210 0
30DEC26 25.00 P 0.00 0.00 0.00 5.58 +1.36 40 0 91 0
30DEC26 26.00 P 0.00 0.00 0.00 6.54 +1.34 42 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 7.57 +1.43 49 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 8.54 +1.43 50 0 5 -15
30DEC26 29.00 P 0.00 0.00 0.00 9.49 +1.39 0 0 0 -15
30DEC26 30.00 P 0.00 0.00 0.00 10.52 +1.41 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.58 +1.46 65 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.53 +1.38 63 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.49 +1.39 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.53 +1.42 69 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.54 +1.44 73 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.49 +1.39 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.49 +1.39 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.49 +1.39 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.54 +1.44 85 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 20.52 +1.42 84 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 21.54 +1.39 90 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 22.53 +1.43 90 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 23.53 +1.43 92 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 24.49 +1.39 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 25.52 +1.42 95 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 26.53 +1.42 99 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 27.53 +1.43 101 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 28.49 +1.39 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 29.51 +1.41 101 0 0 0
28JAN27 16.00 P 0.29 0.31 0.29 0.29 +0.14 38 2 2 +2
28JAN27 16.50 P 0.00 0.00 0.00 0.39 +0.18 38 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.52 +0.24 38 0 11 0
28JAN27 17.50 P 0.00 0.00 0.00 0.66 +0.28 38 0 0 0
28JAN27 18.00 P 0.77 0.77 0.77 0.81 +0.33 37 2 3 +2
28JAN27 18.50 P 0.95 1.03 0.95 1.01 +0.38 37 16 27 +4
28JAN27 19.00 P 0.00 0.00 0.00 1.23 +0.45 37 0 1 0
28JAN27 19.50 P 1.47 1.47 1.47 1.47 +0.52 37 15 15 +15
28JAN27 20.00 P 0.00 0.00 0.00 1.76 +0.59 37 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.38 +0.72 37 0 15 0
28JAN27 22.00 P 0.00 0.00 0.00 3.07 +0.82 37 0 16 0
28JAN27 23.00 P 0.00 0.00 0.00 3.86 +0.93 37 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.67 +1.14 35 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.58 +1.24 36 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.54 +1.34 37 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.57 +1.43 43 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.54 +1.39 44 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.49 +1.38 0 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 10.52 +1.41 49 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 11.58 +1.46 57 0 0 0
30MAR27 15.50 P 0.34 0.44 0.34 0.44 +0.18 39 2 17 +1
30MAR27 16.00 P 0.48 0.48 0.47 0.52 +0.18 38 6 20 +3
30MAR27 16.50 P 0.00 0.00 0.00 0.65 +0.21 38 0 8 0
30MAR27 17.00 P 0.00 0.00 0.00 0.81 +0.27 38 0 16 0
30MAR27 17.50 P 1.01 1.01 1.01 0.97 +0.30 38 6 6 +6
30MAR27 18.00 P 1.09 1.09 1.09 1.16 +0.35 38 1 23 +1
30MAR27 18.50 P 0.00 0.00 0.00 1.38 +0.42 38 0 17 0
30MAR27 19.00 P 1.64 1.64 1.64 1.60 +0.46 37 2 67 0
30MAR27 19.50 P 1.50 1.90 1.50 1.86 +0.52 38 3 14 +2
30MAR27 20.00 P 2.18 2.18 2.18 2.13 +0.57 37 1 1,180 0
30MAR27 21.00 P 2.70 2.70 2.70 2.74 +0.67 38 15 58 +4
30MAR27 22.00 P 0.00 0.00 0.00 3.42 +0.76 38 0 52 0
30MAR27 23.00 P 0.00 0.00 0.00 4.17 +0.79 38 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 4.99 +1.09 39 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 5.80 +1.15 38 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 6.68 +1.22 38 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 7.58 +1.24 37 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 8.54 +1.29 38 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 9.53 +1.38 40 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 10.52 +1.31 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.58 +1.41 48 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 12.53 +1.38 47 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 13.49 +1.38 0 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 14.53 +1.42 52 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.54 +1.43 55 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.49 +1.39 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.49 +1.39 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.54 +1.44 61 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.54 +1.44 63 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 20.52 +1.42 63 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 21.54 +1.39 67 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 22.53 +1.43 68 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 23.53 +1.43 69 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 24.53 +1.42 71 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 25.52 +1.42 71 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 26.53 +1.42 74 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 27.53 +1.43 76 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 28.49 +1.39 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 29.51 +1.40 76 0 0 0
29JUN27 15.50 P 1.06 1.06 1.06 1.39 +0.33 40 1 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.61 +0.38 40 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 1.85 +0.41 40 0 2 0
29JUN27 17.00 P 2.00 2.00 2.00 2.09 +0.45 40 1 5 +1
29JUN27 17.50 P 0.00 0.00 0.00 2.37 +0.50 39 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 2.65 +0.54 39 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.95 +0.58 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.26 +0.61 39 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 3.58 +0.65 39 0 18 0
29JUN27 20.00 P 3.50 3.50 3.50 3.93 +0.70 39 1 20 +1
29JUN27 21.00 P 0.00 0.00 0.00 4.63 +0.77 38 0 37 0
29JUN27 22.00 P 0.00 0.00 0.00 5.38 +0.83 37 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 6.17 +0.91 37 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 6.98 +0.96 35 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 7.82 +1.01 34 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 8.68 +1.07 31 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 9.56 +1.11 26 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 10.45 +1.15 0 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 11.35 +1.17 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.26 +1.20 0 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 13.18 +1.22 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 14.10 +1.24 0 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 15.03 +1.26 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 15.97 +1.28 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 16.90 +1.28 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 17.84 +1.29 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 18.79 +1.31 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 19.73 +1.31 0 0 0 0
29SEP27 16.00 P 1.77 1.83 1.77 1.98 +0.44 41 7 10 +7
29SEP27 16.50 P 2.05 2.05 2.05 2.22 +0.47 41 1 2 +1
29SEP27 17.00 P 0.00 0.00 0.00 2.47 +0.51 41 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 2.75 +0.54 40 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.04 +0.59 40 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 3.33 +0.62 40 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 3.65 +0.66 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.97 +0.69 40 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.29 +0.72 40 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 5.00 +0.79 39 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.72 +0.85 39 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 6.49 +0.91 38 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.27 +0.95 37 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.09 +1.01 37 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.92 +1.04 36 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.77 +1.08 34 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.63 +1.11 31 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.52 +1.15 27 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 12.41 +1.18 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 13.31 +1.20 0 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 14.22 +1.22 0 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 15.13 +1.23 0 0 3 0
TOTAL PUT 805 7,852 +404
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$ 81.000
16OCT26 59.00 C 0.00 0.00 0.00 22.01 +0.04 211 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 21.01 +0.10 201 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 20.01 +0.10 190 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 19.01 0.00 180 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 18.01 +0.05 169 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 17.01 +0.10 159 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 16.01 +0.10 149 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 15.01 +0.10 140 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 14.04 +0.07 166 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 13.01 +0.03 120 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 12.03 +0.05 137 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 11.01 +0.11 101 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 10.01 +0.10 92 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 9.02 +0.11 97 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 8.01 +0.10 74 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 7.01 +0.10 65 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 6.01 +0.10 56 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 5.01 +0.10 47 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 4.01 +0.10 38 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 3.01 +0.09 29 0 3 0
16OCT26 79.00 C 0.00 0.00 0.00 2.01 +0.08 20 0 880 0
16OCT26 80.00 C 0.00 0.00 0.00 1.02 +0.04 14 0 655 0
16OCT26 81.00 C 0.18 0.25 0.07 0.21 -0.02 12 252 304 -36
16OCT26 82.00 C 0.00 0.00 0.00 0.12 0.00 26 0 40 0
16OCT26 83.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.09 +0.01 63 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.08 +0.01 72 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.07 +0.01 81 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.06 +0.01 89 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.05 +0.01 95 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.04 +0.01 101 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.03 +0.01 105 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.02 +0.01 107 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 0.01 - 160 0 0 -
23OCT26 60.00 C 0.00 0.00 0.00 21.04 +0.09 0 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 20.04 +0.09 0 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 19.04 +0.03 0 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 18.04 +0.08 0 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 17.05 +0.10 56 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 16.05 +0.10 52 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 15.05 +0.10 48 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 14.05 +0.08 44 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 13.05 +0.07 39 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 12.05 +0.07 35 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 11.05 +0.09 29 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 10.05 +0.09 0 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 9.05 +0.09 0 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 8.05 +0.09 0 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 7.05 +0.09 0 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 6.05 +0.09 0 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 5.05 +0.09 0 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 4.06 +0.09 14 0 0 0
23OCT26 78.00 C 0.00 0.00 0.00 3.07 +0.08 13 0 0 0
23OCT26 79.00 C 0.00 0.00 0.00 2.12 +0.06 12 0 251 0
23OCT26 80.00 C 1.13 1.15 1.13 1.24 +0.03 11 60 324 +60
23OCT26 81.00 C 0.52 0.52 0.49 0.62 -0.03 12 124 234 +67
23OCT26 82.00 C 0.24 0.26 0.23 0.29 +0.02 13 30 71 +30
23OCT26 83.00 C 0.00 0.00 0.00 0.12 +0.02 14 0 37 0
23OCT26 84.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 28 0
23OCT26 85.00 C 0.01 0.01 0.01 0.09 +0.01 22 30 30 +30
23OCT26 86.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 50.04 +0.10 146 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 49.04 +0.10 126 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 48.04 +0.10 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 47.04 +0.09 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 46.04 +0.09 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 45.04 +0.09 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 44.05 +0.10 130 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 43.05 +0.10 122 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 42.05 +0.10 113 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 41.05 +0.10 98 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 40.05 +0.09 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 39.05 +0.09 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 38.05 +0.09 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 37.05 +0.09 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 36.06 +0.10 99 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 35.06 +0.10 93 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 34.06 +0.10 85 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 33.06 +0.09 74 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 32.06 +0.09 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 31.06 +0.09 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 28.57 +0.10 75 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 26.07 +0.09 62 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 23.57 +0.09 0 0 2 0
29OCT26 60.00 C 0.00 0.00 0.00 21.07 +0.08 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 18.58 +0.09 44 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.08 +0.08 0 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 13.53 +0.02 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 11.05 +0.03 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 8.59 +0.06 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 6.11 +0.01 18 0 95 0
29OCT26 77.50 C 3.38 3.48 3.38 3.66 +0.03 15 55 1,198 0
29OCT26 80.00 C 1.25 1.33 1.16 1.36 +0.04 10 155 3,383 +125
29OCT26 82.50 C 0.20 0.25 0.20 0.36 +0.01 13 601 1,833 -535
29OCT26 85.00 C 0.00 0.00 0.00 0.09 0.00 16 0 3,159 0
29OCT26 87.50 C 0.00 0.00 0.00 0.03 0.00 19 0 991 0
29OCT26 90.00 C 0.01 0.01 0.01 0.04 +0.01 26 30 529 +30
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 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 36 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 50.12 +0.10 85 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 49.12 +0.10 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 48.13 +0.10 85 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 47.13 +0.10 70 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 46.13 +0.09 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 45.14 +0.10 74 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 44.14 +0.10 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 43.14 +0.09 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 42.15 +0.10 64 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 41.05 -0.01 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 40.05 -0.01 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 39.05 -0.01 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 38.05 -0.02 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 37.05 -0.02 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 36.08 0.00 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 35.06 -0.02 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 34.06 -0.02 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 33.06 -0.03 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 32.06 -0.03 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 31.06 -0.03 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 28.57 -0.03 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 26.07 -0.04 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 23.57 -0.05 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 21.07 -0.06 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 18.58 -0.06 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 16.09 -0.07 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 13.70 +0.14 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 11.21 +0.13 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 8.72 0.00 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 6.32 +0.02 12 0 6 0
27NOV26 77.50 C 0.00 0.00 0.00 3.94 -0.10 11 0 1,306 0
27NOV26 80.00 C 1.98 1.98 1.75 1.96 +0.07 10 37 1,349 +24
27NOV26 82.50 C 0.64 0.72 0.60 0.70 -0.13 10 54 2,464 -12
27NOV26 85.00 C 0.19 0.22 0.17 0.30 -0.03 12 124 1,103 +101
27NOV26 87.50 C 0.00 0.00 0.00 0.15 +0.02 14 0 310 0
27NOV26 90.00 C 0.04 0.05 0.04 0.08 +0.03 16 160 695 +124
27NOV26 92.50 C 0.00 0.00 0.00 0.05 +0.02 18 0 614 0
27NOV26 95.00 C 0.00 0.00 0.00 0.04 +0.03 21 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.03 +0.02 23 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 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 49 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 51 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 54 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 57 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 60 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 63 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 64 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 50.12 +0.01 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 49.12 0.00 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 48.13 +0.01 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 47.13 0.00 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 46.13 -0.01 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 45.14 -0.01 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 44.14 +0.10 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 43.14 -0.02 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 42.15 -0.02 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 41.12 +0.06 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 40.16 +0.10 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 39.12 +0.06 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 38.14 +0.07 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.18 +0.11 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 36.14 +0.06 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.16 +0.08 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 34.17 +0.09 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.17 +0.08 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.19 +0.10 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.22 +0.13 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.71 +0.11 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.23 +0.12 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.75 +0.13 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.26 +0.13 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 18.78 +0.14 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.30 +0.14 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.93 +0.16 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.46 +0.07 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 9.02 +0.07 12 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.64 +0.07 12 0 9 0
30DEC26 77.50 C 0.00 0.00 0.00 4.30 +0.04 10 0 491 0
30DEC26 80.00 C 2.19 2.40 2.19 2.51 +0.07 11 123 2,896 +1
30DEC26 82.50 C 1.14 1.21 1.06 1.23 +0.05 11 139 5,738 +20
30DEC26 85.00 C 0.51 0.51 0.47 0.64 +0.08 12 60 8,032 +45
30DEC26 87.50 C 0.00 0.00 0.00 0.34 +0.05 13 0 4,297 0
30DEC26 90.00 C 0.00 0.00 0.00 0.19 +0.03 14 0 4,184 0
30DEC26 92.50 C 0.00 0.00 0.00 0.11 +0.02 16 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.07 +0.02 17 0 996 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 0.00 19 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 0.00 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 24 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 72 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 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 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 49.16 +0.04 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 48.16 +0.04 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 47.17 +0.04 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 46.22 +0.08 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 45.23 +0.08 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 44.20 +0.16 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 43.24 +0.08 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 42.22 +0.05 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 41.22 +0.16 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 40.23 +0.17 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 39.25 +0.19 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 38.25 +0.18 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 37.26 +0.19 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 36.27 +0.19 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 35.29 +0.19 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 34.30 +0.20 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 33.30 +0.18 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 32.31 +0.19 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 31.32 +0.18 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 28.84 +0.20 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 26.37 +0.19 0 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 23.94 +0.23 0 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 21.42 +0.20 0 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 18.99 +0.25 0 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 16.50 +0.24 0 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 14.10 +0.11 0 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 11.66 +0.13 11 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 9.23 +0.11 11 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 6.89 +0.04 11 0 0 0
28JAN27 77.50 C 4.58 4.59 4.43 4.65 +0.01 10 296 523 -4
28JAN27 80.00 C 0.00 0.00 0.00 2.89 +0.03 11 0 107 0
28JAN27 82.50 C 1.53 1.60 1.52 1.60 +0.02 11 134 172 +111
28JAN27 85.00 C 0.76 0.80 0.75 0.88 +0.02 11 60 193 +30
28JAN27 87.50 C 0.00 0.00 0.00 0.47 0.00 12 0 110 0
28JAN27 90.00 C 0.00 0.00 0.00 0.25 -0.01 13 0 38 0
28JAN27 92.50 C 0.00 0.00 0.00 0.14 -0.01 14 0 20 0
28JAN27 95.00 C 0.00 0.00 0.00 0.07 -0.01 14 0 30 0
28JAN27 97.50 C 0.00 0.00 0.00 0.05 -0.01 15 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 29 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 50.36 +0.21 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 49.38 +0.22 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 48.37 +0.19 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 47.39 +0.20 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 46.40 +0.19 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 45.42 +0.21 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 44.45 +0.21 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 43.45 +0.20 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 42.47 +0.20 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 41.50 +0.21 0 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 40.50 +0.20 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 39.52 +0.20 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 38.55 +0.22 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.55 +0.20 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 36.56 +0.20 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.58 +0.20 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.61 +0.22 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.62 +0.22 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.65 +0.23 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.65 +0.22 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 29.20 +0.22 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.73 +0.21 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.26 +0.22 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.79 +0.19 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.34 +0.22 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.91 +0.22 0 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 14.56 +0.13 15 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.09 +0.08 12 0 73 0
30MAR27 72.50 C 0.00 0.00 0.00 9.80 +0.11 13 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 7.53 +0.06 12 0 43 0
30MAR27 77.50 C 5.41 5.41 5.32 5.49 +0.14 11 60 3,161 0
30MAR27 80.00 C 0.00 0.00 0.00 3.75 +0.01 11 0 728 0
30MAR27 82.50 C 2.40 2.40 2.26 2.46 +0.01 11 554 1,574 +528
30MAR27 85.00 C 0.00 0.00 0.00 1.54 0.00 12 0 1,284 0
30MAR27 87.50 C 0.89 0.89 0.87 0.98 +0.05 12 142 850 +2
30MAR27 90.00 C 0.55 0.55 0.55 0.62 +0.04 13 6 1,192 +6
30MAR27 92.50 C 0.00 0.00 0.00 0.39 +0.03 13 0 711 0
30MAR27 95.00 C 0.00 0.00 0.00 0.25 +0.03 14 0 577 0
30MAR27 97.50 C 0.00 0.00 0.00 0.16 +0.02 14 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.11 +0.02 15 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.08 +0.03 16 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.02 +0.01 17 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 50.56 +0.19 0 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 49.57 +0.18 0 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 48.60 +0.18 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 47.62 +0.18 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 46.65 +0.19 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 45.67 +0.19 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 44.68 +0.18 0 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 43.71 +0.18 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 42.73 +0.18 0 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 41.76 +0.19 0 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 40.78 +0.19 0 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 39.80 +0.18 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 38.82 +0.18 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 37.85 +0.20 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 36.87 +0.19 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 35.89 +0.18 0 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 34.92 +0.19 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 33.94 +0.19 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 32.95 +0.18 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 32.02 +0.22 21 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 29.54 +0.18 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.13 +0.22 20 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.65 +0.19 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.20 +0.18 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.78 +0.18 13 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.38 +0.18 15 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 15.01 +0.09 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.69 +0.13 14 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.41 +0.12 13 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.14 +0.06 12 0 3,272 0
29JUN27 77.50 C 6.06 6.06 6.06 6.24 +0.05 12 60 436 +60
29JUN27 80.00 C 0.00 0.00 0.00 4.61 +0.12 12 0 634 0
29JUN27 82.50 C 0.00 0.00 0.00 3.20 +0.03 12 0 1,912 0
29JUN27 85.00 C 2.18 2.18 2.18 2.18 0.00 12 30 4,055 0
29JUN27 87.50 C 0.00 0.00 0.00 1.43 -0.03 12 0 536 0
29JUN27 90.00 C 1.06 1.07 1.06 0.92 -0.05 12 4 869 0
29JUN27 92.50 C 0.00 0.00 0.00 0.58 -0.06 12 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.36 -0.06 13 0 542 0
29JUN27 97.50 C 0.00 0.00 0.00 0.22 -0.05 13 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.13 -0.05 13 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 0.08 -0.04 13 0 35 0
29JUN27 105.00 C 0.00 0.00 0.00 0.05 -0.03 13 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.04 -0.01 14 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.02 -0.02 14 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 -0.02 14 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 16 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 50.57 +0.20 0 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 49.58 +0.19 0 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 48.61 +0.19 0 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 47.63 +0.19 0 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 46.65 +0.19 0 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 45.68 +0.20 0 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 44.68 +0.18 0 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 43.73 +0.20 0 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 42.74 +0.19 0 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 41.76 +0.19 0 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 40.79 +0.20 0 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 39.81 +0.19 0 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 38.83 +0.19 0 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 37.85 +0.20 0 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 36.87 +0.19 0 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 35.90 +0.19 0 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 34.92 +0.19 0 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 33.95 +0.20 0 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 32.97 +0.20 0 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 32.02 +0.22 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 29.54 +0.18 0 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 27.13 +0.22 19 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 24.65 +0.19 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 22.23 +0.12 15 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 19.79 +0.19 14 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 17.41 +0.12 15 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 15.10 +0.18 15 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 12.69 +0.13 13 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 10.42 +0.12 13 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 8.35 +0.11 13 0 21 0
29SEP27 77.50 C 0.00 0.00 0.00 6.50 +0.04 12 0 129 0
29SEP27 80.00 C 0.00 0.00 0.00 5.05 0.00 13 0 66 0
29SEP27 82.50 C 3.48 3.48 3.48 3.88 -0.01 13 1 140 +1
29SEP27 85.00 C 2.44 2.44 2.44 2.98 -0.01 14 30 448 0
29SEP27 87.50 C 0.00 0.00 0.00 2.28 -0.01 14 0 41 0
29SEP27 90.00 C 1.26 1.26 1.26 1.75 0.00 15 100 223 +100
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 1.03 +0.01 15 0 90 0
29SEP27 97.50 C 0.00 0.00 0.00 0.80 +0.01 16 0 106 0
29SEP27 100.00 C 0.40 0.40 0.40 0.63 +0.01 16 30 91 +30
29SEP27 102.50 C 0.00 0.00 0.00 0.49 +0.01 16 0 30 0
29SEP27 105.00 C 0.27 0.27 0.27 0.39 +0.01 17 5 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.31 +0.01 17 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.25 +0.01 17 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.20 +0.01 18 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29SEP27 130.00 C 0.04 0.04 0.04 0.06 +0.01 20 30 30 +30
29SEP27 132.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 3,576 78,610 +968
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
16OCT26 79.00 P 0.00 0.00 0.00 0.01 0.00 24 0 467 0
16OCT26 80.00 P 0.00 0.00 0.00 0.02 -0.05 15 0 744 0
16OCT26 81.00 P 0.38 0.45 0.35 0.21 -0.13 12 190 257 +130
16OCT26 82.00 P 0.00 0.00 0.00 1.12 -0.09 27 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 2.11 -0.07 41 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 3.20 -0.01 64 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 4.13 -0.17 70 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 5.07 -0.27 72 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 6.04 -0.15 75 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 7.18 +0.04 113 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 8.20 0.00 128 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 9.03 -0.18 99 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 10.07 -0.07 122 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 11.02 -0.14 111 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 12.03 -0.20 124 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 13.04 -0.20 138 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 14.18 -0.04 187 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 15.37 +0.23 230 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 16.11 +0.01 188 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 17.09 -0.20 190 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 18.46 +0.16 274 0 0 0
16OCT26 100.00 P 0.00 0.00 0.00 19.07 -0.13 200 0 0 0
16OCT26 101.00 P 0.00 0.00 0.00 20.08 - 212 0 0 -
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 65 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 58 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 43 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 0.00 36 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 130 0
23OCT26 79.00 P 0.13 0.13 0.13 0.07 -0.03 13 15 72 +15
23OCT26 80.00 P 0.31 0.31 0.31 0.23 -0.06 13 30 571 +30
23OCT26 81.00 P 0.84 0.84 0.66 0.61 -0.08 13 175 107 -55
23OCT26 82.00 P 0.00 0.00 0.00 1.28 -0.09 14 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 2.11 -0.07 15 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 3.20 -0.01 24 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 4.13 -0.17 26 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 5.07 -0.27 27 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 6.04 -0.15 28 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 7.18 +0.04 41 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 8.20 0.00 46 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 9.03 -0.18 38 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 10.07 -0.07 45 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 11.02 -0.14 43 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 12.03 -0.20 47 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 13.04 -0.20 52 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 14.18 -0.04 68 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 15.37 +0.23 83 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 16.12 -0.23 70 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 17.12 -0.23 73 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 18.46 +0.09 98 0 0 0
23OCT26 100.00 P 0.00 0.00 0.00 19.12 -0.23 80 0 0 0
23OCT26 101.00 P 0.00 0.00 0.00 20.13 - 84 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 133 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 0.00 104 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 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 93 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 210 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 398 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 265 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 1,407 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 -0.03 24 0 1,209 0
29OCT26 75.00 P 0.02 0.02 0.02 0.01 -0.05 17 15 2,327 0
29OCT26 77.50 P 0.06 0.07 0.04 0.07 -0.05 15 118 2,692 -10
29OCT26 80.00 P 0.46 0.46 0.35 0.32 -0.05 11 198 3,347 -1
29OCT26 82.50 P 1.86 1.86 1.79 1.79 -0.03 14 5 1,788 -3
29OCT26 85.00 P 0.00 0.00 0.00 4.13 -0.17 20 0 19 0
29OCT26 87.50 P 0.00 0.00 0.00 6.50 -0.10 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 9.03 -0.18 30 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 11.52 -0.17 35 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 14.18 -0.04 53 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 16.62 -0.22 56 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 19.12 -0.23 62 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 21.62 -0.23 68 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 24.12 -0.22 73 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 26.62 -0.22 78 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 29.11 -0.23 83 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 31.61 -0.23 87 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 34.12 -0.22 93 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 36.61 -0.23 97 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 39.11 -0.23 102 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 41.62 -0.22 107 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 44.11 -0.23 111 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 46.62 -0.22 116 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 49.11 -0.23 119 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 51.61 -0.25 123 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 54.11 -0.23 126 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 56.61 -0.23 130 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 59.06 -0.28 127 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 61.60 -0.24 136 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 64.10 -0.26 140 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 66.60 -0.24 143 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 69.10 -0.24 146 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 71.60 -0.24 150 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 74.10 -0.24 153 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 76.61 -0.23 158 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 79.10 -0.24 160 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 95 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 78 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 73 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 68 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 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 59 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 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 42 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 29 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.01 -0.01 17 0 323 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 -0.03 13 0 947 0
27NOV26 75.00 P 0.00 0.00 0.00 0.04 -0.06 12 0 1,404 0
27NOV26 77.50 P 0.25 0.25 0.22 0.20 -0.08 12 10 3,368 -10
27NOV26 80.00 P 0.79 0.85 0.74 0.75 -0.03 11 223 2,246 +48
27NOV26 82.50 P 2.19 2.26 2.19 2.03 -0.22 11 60 1,102 0
27NOV26 85.00 P 0.00 0.00 0.00 4.13 -0.17 13 0 341 0
27NOV26 87.50 P 0.00 0.00 0.00 6.51 -0.09 14 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 9.03 -0.18 20 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 11.53 -0.16 24 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 14.18 -0.04 33 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 16.62 -0.22 35 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 19.12 -0.23 39 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 21.62 -0.23 42 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 24.12 -0.22 45 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 26.62 -0.22 49 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 29.11 -0.23 51 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 31.61 -0.24 54 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 34.12 -0.23 58 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 36.62 -0.23 61 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 39.11 -0.23 63 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 41.62 -0.22 66 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 44.12 -0.22 69 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 46.62 -0.23 71 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 49.11 -0.23 73 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 51.61 -0.25 76 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 54.11 -0.23 78 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 56.61 -0.23 80 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 59.11 -0.23 83 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 61.60 -0.24 84 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 64.10 -0.26 87 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 66.60 -0.25 89 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 69.10 -0.25 91 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 71.61 -0.23 94 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 74.10 -0.25 95 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 76.61 -0.23 98 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 79.10 -0.24 99 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 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 32 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 0.01 -0.01 13 0 3,564 0
30DEC26 72.50 P 0.07 0.07 0.07 0.04 -0.02 12 15 2,280 +5
30DEC26 75.00 P 0.00 0.00 0.00 0.14 -0.02 12 0 10,500 0
30DEC26 77.50 P 0.42 0.46 0.41 0.41 -0.03 11 213 11,842 +5
30DEC26 80.00 P 1.13 1.19 1.04 1.06 -0.04 11 233 7,722 +127
30DEC26 82.50 P 2.45 2.46 2.35 2.35 +0.06 11 35 2,228 -25
30DEC26 85.00 P 4.35 4.50 4.35 4.25 -0.13 12 3 705 +2
30DEC26 87.50 P 0.00 0.00 0.00 6.74 +0.12 16 0 158 0
30DEC26 90.00 P 0.00 0.00 0.00 9.03 -0.18 16 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 11.53 -0.16 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.18 -0.04 26 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 16.62 -0.26 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.12 -0.23 31 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.62 -0.23 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.12 -0.22 37 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.63 -0.21 39 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.12 -0.24 42 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.61 -0.26 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.12 -0.24 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.62 -0.25 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.11 -0.23 50 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 41.62 -0.22 53 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 44.12 -0.24 55 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 46.62 -0.23 57 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 49.12 -0.22 59 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 51.62 -0.24 61 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 54.12 -0.24 63 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 56.62 -0.22 65 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 59.12 -0.22 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 61.62 -0.22 69 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 64.11 -0.25 70 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 66.60 -0.26 71 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 69.10 -0.25 73 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 71.61 -0.23 75 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 74.10 -0.26 76 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 76.61 -0.23 78 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 79.11 -0.23 79 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 54 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 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 19 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 0.00 14 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.02 -0.01 12 0 96 0
28JAN27 72.50 P 0.00 0.00 0.00 0.07 -0.03 12 0 42 0
28JAN27 75.00 P 0.00 0.00 0.00 0.21 -0.04 11 0 555 0
28JAN27 77.50 P 0.00 0.00 0.00 0.58 -0.03 11 0 1,307 0
28JAN27 80.00 P 1.33 1.33 1.29 1.29 -0.01 11 150 551 +75
28JAN27 82.50 P 2.66 2.66 2.55 2.55 -0.04 11 34 818 +4
28JAN27 85.00 P 0.00 0.00 0.00 4.35 -0.12 12 0 81 0
28JAN27 87.50 P 0.00 0.00 0.00 6.74 +0.02 15 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 9.03 -0.18 15 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 11.53 -0.16 18 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 14.18 -0.04 23 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 16.64 -0.24 25 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 19.13 -0.22 28 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 21.64 -0.22 31 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 24.14 -0.23 33 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 26.63 -0.22 35 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 29.13 -0.23 37 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 31.64 -0.23 40 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 34.12 -0.24 41 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 36.62 -0.25 43 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 39.12 -0.23 45 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 41.62 -0.23 47 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 44.12 -0.25 49 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 46.62 -0.23 51 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 49.12 -0.23 52 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 51.63 -0.23 54 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 54.13 -0.23 56 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 56.62 -0.23 57 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 59.12 -0.24 59 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 61.63 -0.22 61 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 64.11 -0.25 62 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 66.60 -0.26 63 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 69.11 -0.24 65 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 71.61 -0.24 66 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 74.11 -0.25 68 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 46 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 32 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 22 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 0.00 13 0 587 0
30MAR27 70.00 P 0.13 0.13 0.13 0.08 -0.01 12 30 4,138 0
30MAR27 72.50 P 0.00 0.00 0.00 0.20 -0.02 12 2 1,861 0
30MAR27 75.00 P 0.00 0.00 0.00 0.47 -0.01 12 0 4,324 0
30MAR27 77.50 P 0.91 0.93 0.91 0.91 -0.04 12 4 2,353 -1
30MAR27 80.00 P 1.77 1.78 1.73 1.72 -0.02 11 65 1,783 +8
30MAR27 82.50 P 2.97 2.97 2.97 2.92 -0.06 11 2 2,007 0
30MAR27 85.00 P 4.69 4.69 4.69 4.70 -0.11 12 10 1,172 +10
30MAR27 87.50 P 0.00 0.00 0.00 6.85 +0.08 14 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 9.03 -0.18 13 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 11.53 -0.16 16 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.18 -0.04 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.64 -0.24 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.13 -0.22 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.64 -0.22 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.14 -0.23 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.63 -0.22 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.13 -0.23 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.64 -0.23 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.12 -0.24 35 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 36.62 -0.25 37 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 39.12 -0.23 39 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 41.62 -0.23 40 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 44.12 -0.25 42 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 46.62 -0.23 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 49.12 -0.23 45 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 51.63 -0.23 46 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 54.13 -0.23 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 56.62 -0.23 49 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 59.12 -0.24 50 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 61.63 -0.22 52 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 64.11 -0.25 53 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 66.60 -0.26 54 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 69.11 -0.24 55 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 71.61 -0.24 56 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 74.11 -0.25 58 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 76.61 -0.23 59 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 79.11 -0.23 60 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 36 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 0.04 -0.01 13 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.09 -0.02 13 0 241 0
29JUN27 67.50 P 0.00 0.00 0.00 0.20 -0.03 13 0 831 0
29JUN27 70.00 P 0.00 0.00 0.00 0.41 -0.01 12 0 1,950 0
29JUN27 72.50 P 0.68 0.68 0.68 0.74 -0.05 12 120 3,993 0
29JUN27 75.00 P 1.24 1.24 1.21 1.27 -0.06 12 31 5,250 +31
29JUN27 77.50 P 0.00 0.00 0.00 2.06 -0.07 12 0 1,843 0
29JUN27 80.00 P 0.00 0.00 0.00 3.11 -0.07 11 0 4,651 0
29JUN27 82.50 P 4.50 4.54 4.50 4.47 -0.07 11 138 552 -3
29JUN27 85.00 P 0.00 0.00 0.00 6.15 -0.13 11 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 8.30 -0.13 12 0 62 0
29JUN27 90.00 P 0.00 0.00 0.00 10.11 -0.45 10 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 12.65 -0.14 12 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 14.96 -0.14 13 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 17.05 -0.19 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.43 -0.19 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 21.82 -0.19 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.23 -0.18 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.64 -0.21 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.13 -0.23 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 31.64 -0.23 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.12 -0.24 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 36.62 -0.25 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.12 -0.23 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 41.62 -0.23 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.12 -0.25 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 46.62 -0.23 23 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 49.12 -0.23 26 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 51.63 -0.23 28 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 54.13 -0.23 31 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 56.62 -0.23 32 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 59.12 -0.24 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 61.63 -0.22 36 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 64.11 -0.25 38 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 66.61 -0.25 39 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 69.11 -0.24 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 71.61 -0.24 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 74.11 -0.25 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 76.61 -0.23 45 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 79.11 -0.23 46 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 13 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.02 0.00 12 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.06 0.00 12 0 249 0
29SEP27 65.00 P 0.00 0.00 0.00 0.15 0.00 12 0 167 0
29SEP27 67.50 P 0.59 0.59 0.59 0.33 -0.01 12 22 179 +22
29SEP27 70.00 P 0.91 0.91 0.91 0.66 -0.03 13 4 550 -4
29SEP27 72.50 P 0.00 0.00 0.00 1.19 -0.04 13 0 269 0
29SEP27 75.00 P 0.00 0.00 0.00 1.96 -0.06 13 0 191 0
29SEP27 77.50 P 0.00 0.00 0.00 2.97 -0.08 14 0 174 0
29SEP27 80.00 P 0.00 0.00 0.00 4.24 -0.10 14 0 126 0
29SEP27 82.50 P 6.06 6.06 6.06 5.74 -0.12 14 8 197 0
29SEP27 85.00 P 0.00 0.00 0.00 7.50 -0.11 15 0 365 0
29SEP27 87.50 P 0.00 0.00 0.00 9.43 -0.11 15 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 11.17 -0.10 15 0 5 0
29SEP27 92.50 P 0.00 0.00 0.00 13.69 +0.30 17 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 15.96 -0.09 18 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 18.29 -0.09 19 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 20.67 -0.09 20 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 23.09 -0.09 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 25.54 -0.08 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 27.99 -0.09 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 30.38 -0.18 25 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 32.77 -0.24 26 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 35.17 -0.23 27 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 37.57 -0.23 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 39.99 -0.21 28 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 42.39 -0.23 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 44.80 -0.23 30 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 47.22 -0.22 31 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 49.63 -0.23 31 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 52.06 -0.21 32 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 54.47 -0.22 32 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 56.88 -0.23 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 59.31 -0.21 33 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 61.72 -0.22 34 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 64.13 -0.23 34 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 66.61 -0.25 35 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 69.11 -0.25 36 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 71.61 -0.25 38 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 74.11 -0.25 39 0 0 0
TOTAL PUT 2,158 115,311 +400
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$ 5.635
29OCT26 4.30 C 0.00 0.00 0.00 1.35 -0.08 75 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.25 -0.08 70 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.15 -0.08 64 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.05 -0.08 59 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.95 -0.08 53 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.85 -0.08 48 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.75 -0.08 43 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.65 -0.08 38 0 74 0
29OCT26 5.25 C 0.00 0.00 0.00 0.42 -0.07 35 0 90 0
29OCT26 5.50 C 0.25 0.25 0.18 0.21 -0.06 29 16 1,207 +14
29OCT26 5.75 C 0.08 0.08 0.07 0.08 -0.04 28 25 2,624 -3
29OCT26 6.00 C 0.03 0.03 0.03 0.03 -0.01 31 80 946 0
29OCT26 6.25 C 0.01 0.01 0.01 0.01 -0.01 33 25 1,329 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 256 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 494 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 324 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 95 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.36 -0.08 42 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.26 -0.08 39 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.16 -0.08 36 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.06 -0.08 32 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.96 -0.08 29 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.86 -0.08 26 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.77 -0.08 28 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.67 -0.08 25 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.44 -0.07 22 0 221 0
27NOV26 5.50 C 0.00 0.00 0.00 0.27 -0.06 23 0 518 0
27NOV26 5.75 C 0.00 0.00 0.00 0.15 -0.04 24 0 1,726 0
27NOV26 6.00 C 0.09 0.09 0.06 0.07 -0.03 24 42 1,172 0
27NOV26 6.25 C 0.05 0.05 0.04 0.03 -0.02 24 45 413 0
27NOV26 6.50 C 0.03 0.03 0.03 0.01 -0.02 24 20 807 -20
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 372 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 483 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 207 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 652 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.37 -0.08 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.27 -0.08 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.18 -0.06 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.08 -0.06 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.98 -0.06 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.89 -0.05 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.80 -0.05 25 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.70 -0.06 23 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.50 -0.08 23 0 125 0
30DEC26 5.50 C 0.00 0.00 0.00 0.34 -0.05 24 0 283 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 -0.05 22 0 609 0
30DEC26 6.00 C 0.11 0.12 0.11 0.12 -0.03 23 21 950 +20
30DEC26 6.25 C 0.00 0.00 0.00 0.07 -0.01 24 0 1,098 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 375 0
30DEC26 6.75 C 0.04 0.04 0.04 0.02 -0.01 25 2 288 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 408 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,068 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 796 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 172 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 525 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 136 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
28JAN27 4.30 C 0.00 0.00 0.00 1.37 -0.08 0 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.29 -0.06 28 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.19 -0.05 25 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.08 -0.06 17 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.98 -0.07 15 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.91 -0.05 24 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.80 -0.07 19 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.71 -0.08 19 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.54 -0.05 23 0 15 0
28JAN27 5.50 C 0.00 0.00 0.00 0.38 -0.05 23 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.25 -0.05 23 0 19 0
28JAN27 6.00 C 0.00 0.00 0.00 0.16 -0.03 23 0 26 0
28JAN27 6.25 C 0.00 0.00 0.00 0.10 -0.02 23 0 320 0
28JAN27 6.50 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
28JAN27 7.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28JAN27 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.40 -0.06 18 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.31 -0.05 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.21 -0.06 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.12 -0.06 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.03 -0.06 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.94 -0.06 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.86 -0.06 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.78 -0.06 21 0 44 0
30MAR27 5.25 C 0.00 0.00 0.00 0.63 -0.03 24 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.46 -0.04 22 0 435 0
30MAR27 5.75 C 0.00 0.00 0.00 0.34 -0.03 23 0 218 0
30MAR27 6.00 C 0.00 0.00 0.00 0.24 -0.02 23 0 378 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 -0.02 23 0 584 0
30MAR27 6.50 C 0.00 0.00 0.00 0.11 -0.02 23 0 266 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 -0.02 23 0 373 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 440 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 79 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 120 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 338 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 47 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.44 -0.05 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.34 -0.06 22 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.25 -0.05 22 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.16 -0.06 22 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.08 -0.05 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.00 -0.05 24 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.91 -0.06 22 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.83 -0.06 22 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.64 -0.06 21 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.47 -0.06 20 0 820 0
29JUN27 5.75 C 0.00 0.00 0.00 0.34 -0.04 20 0 1,083 0
29JUN27 6.00 C 0.00 0.00 0.00 0.24 -0.03 20 0 691 0
29JUN27 6.25 C 0.00 0.00 0.00 0.17 -0.02 21 0 312 0
29JUN27 6.50 C 0.00 0.00 0.00 0.11 -0.02 20 0 263 0
29JUN27 6.75 C 0.00 0.00 0.00 0.07 -0.02 20 0 76 0
29JUN27 7.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 93 0
29JUN27 7.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 55 0
29JUN27 7.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 100 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 267 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 53 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 192 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 831 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 98 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 525 0
29SEP27 4.30 C 0.00 0.00 0.00 1.44 -0.06 23 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.35 -0.06 24 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.26 -0.06 23 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.17 -0.06 23 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.09 -0.05 23 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.01 -0.05 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.93 -0.05 23 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 0.86 -0.05 24 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 0.71 -0.03 25 0 15 0
29SEP27 5.50 C 0.00 0.00 0.00 0.56 -0.04 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.44 -0.04 25 0 66 0
29SEP27 6.00 C 0.00 0.00 0.00 0.33 -0.05 24 0 62 0
29SEP27 6.25 C 0.00 0.00 0.00 0.25 -0.04 24 0 212 0
29SEP27 6.50 C 0.00 0.00 0.00 0.19 -0.03 24 0 19 0
29SEP27 6.75 C 0.18 0.18 0.18 0.14 -0.02 24 1 67 +1
29SEP27 7.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 16 0
29SEP27 7.25 C 0.00 0.00 0.00 0.08 -0.01 24 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 16 0
29SEP27 7.75 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 107 0
29SEP27 8.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
TOTAL CALL 277 37,781 +12
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 26 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 54 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 +0.01 31 0 1,227 0
29OCT26 5.50 P 0.07 0.07 0.07 0.07 +0.03 29 210 1,531 +210
29OCT26 5.75 P 0.23 0.23 0.20 0.20 +0.05 31 24 1,373 +7
29OCT26 6.00 P 0.00 0.00 0.00 0.38 +0.06 27 0 845 0
29OCT26 6.25 P 0.00 0.00 0.00 0.63 +0.08 39 0 1,068 0
29OCT26 6.50 P 0.00 0.00 0.00 0.89 +0.09 55 0 1,069 0
29OCT26 6.75 P 0.00 0.00 0.00 1.14 +0.08 66 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.37 +0.05 59 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.62 +0.05 67 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.87 +0.05 75 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.12 +0.05 82 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.37 +0.05 89 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.62 +0.05 95 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.87 +0.05 101 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.12 +0.05 107 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.37 +0.05 113 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 21 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 207 0
27NOV26 5.25 P 0.00 0.00 0.00 0.05 +0.01 25 0 521 0
27NOV26 5.50 P 0.11 0.12 0.11 0.12 +0.01 24 512 2,715 +367
27NOV26 5.75 P 0.00 0.00 0.00 0.24 +0.02 24 0 5,486 0
27NOV26 6.00 P 0.00 0.00 0.00 0.43 +0.05 26 0 823 0
27NOV26 6.25 P 0.00 0.00 0.00 0.64 +0.06 27 0 395 0
27NOV26 6.50 P 0.00 0.00 0.00 0.89 +0.08 34 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.14 +0.08 40 0 26 0
27NOV26 7.00 P 0.00 0.00 0.00 1.37 +0.05 37 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.62 +0.04 42 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.87 +0.04 47 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.12 +0.05 51 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.37 +0.05 55 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.62 +0.05 59 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.87 +0.05 63 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.12 +0.05 67 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.37 +0.05 70 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 +0.01 25 0 45 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 +0.01 25 0 747 0
30DEC26 5.00 P 0.04 0.04 0.04 0.04 +0.01 24 10 140 +10
30DEC26 5.25 P 0.00 0.00 0.00 0.08 +0.01 23 0 614 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 +0.02 24 0 1,481 0
30DEC26 5.75 P 0.30 0.30 0.30 0.29 +0.03 23 6 2,635 +6
30DEC26 6.00 P 0.00 0.00 0.00 0.46 +0.05 24 0 563 0
30DEC26 6.25 P 0.00 0.00 0.00 0.67 +0.07 26 0 190 0
30DEC26 6.50 P 0.00 0.00 0.00 0.90 +0.08 29 0 3,187 0
30DEC26 6.75 P 0.00 0.00 0.00 1.15 +0.09 34 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.37 +0.05 30 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.62 +0.04 34 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 1.87 +0.04 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.12 +0.05 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.37 +0.04 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.62 +0.04 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.87 +0.05 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.12 +0.04 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.37 +0.05 57 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.62 +0.05 60 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.87 +0.04 62 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.12 +0.05 65 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.37 +0.05 67 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.87 +0.05 72 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.37 +0.04 76 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.87 +0.05 81 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.37 +0.05 85 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.87 +0.05 89 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.02 0.00 23 0 220 0
28JAN27 4.80 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.04 0.00 23 0 540 0
28JAN27 5.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 3 0
28JAN27 5.25 P 0.00 0.00 0.00 0.10 0.00 22 0 51 0
28JAN27 5.50 P 0.00 0.00 0.00 0.19 +0.01 22 0 56 0
28JAN27 5.75 P 0.00 0.00 0.00 0.32 +0.03 23 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.48 +0.03 23 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.69 +0.06 25 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.91 +0.07 27 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.15 +0.08 30 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.39 +0.07 32 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.62 +0.04 31 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.87 +0.04 34 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.12 +0.04 37 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.37 +0.04 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.02 0.00 22 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.03 0.00 23 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 0.00 23 0 43 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 +0.01 24 0 124 0
30MAR27 4.90 P 0.00 0.00 0.00 0.07 +0.01 23 0 10 0
30MAR27 5.00 P 0.08 0.08 0.08 0.09 +0.01 23 2 363 0
30MAR27 5.25 P 0.00 0.00 0.00 0.15 +0.01 22 0 722 0
30MAR27 5.50 P 0.00 0.00 0.00 0.24 +0.01 22 0 1,444 0
30MAR27 5.75 P 0.00 0.00 0.00 0.37 +0.03 22 0 979 0
30MAR27 6.00 P 0.00 0.00 0.00 0.54 +0.05 23 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.73 +0.06 24 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 0.94 +0.07 26 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 1.16 +0.07 26 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.40 +0.08 29 0 146 0
30MAR27 7.25 P 0.00 0.00 0.00 1.64 +0.06 30 0 56 0
30MAR27 7.50 P 0.00 0.00 0.00 1.89 +0.06 33 0 34 0
30MAR27 7.75 P 0.00 0.00 0.00 2.14 +0.06 36 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.39 +0.06 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.64 +0.06 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.89 +0.06 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.14 +0.06 46 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.39 +0.07 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.64 +0.06 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.89 +0.06 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.14 +0.06 55 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.39 +0.06 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.89 +0.07 60 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.09 +0.01 19 0 16 0
29JUN27 4.70 P 0.00 0.00 0.00 0.11 +0.01 19 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.14 +0.03 19 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.17 +0.03 19 0 244 0
29JUN27 5.00 P 0.00 0.00 0.00 0.21 +0.03 19 0 208 0
29JUN27 5.25 P 0.00 0.00 0.00 0.32 +0.05 19 0 130 0
29JUN27 5.50 P 0.00 0.00 0.00 0.45 +0.05 19 0 639 0
29JUN27 5.75 P 0.00 0.00 0.00 0.61 +0.06 18 0 1,209 0
29JUN27 6.00 P 0.00 0.00 0.00 0.79 +0.07 18 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 0.99 +0.07 17 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.20 +0.08 15 0 283 0
29JUN27 6.75 P 0.00 0.00 0.00 1.42 +0.08 0 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.64 +0.08 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.87 +0.08 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.11 +0.09 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.34 +0.08 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.58 +0.09 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.81 +0.08 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 3.05 +0.08 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.29 +0.09 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.52 +0.08 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.76 +0.08 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.00 +0.08 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.24 +0.09 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.47 +0.08 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.11 +0.01 24 0 4 0
29SEP27 4.40 P 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.15 +0.01 23 0 210 0
29SEP27 4.60 P 0.16 0.16 0.16 0.18 +0.02 23 7 42 +7
29SEP27 4.70 P 0.00 0.00 0.00 0.21 +0.02 23 0 23 0
29SEP27 4.80 P 0.00 0.00 0.00 0.25 +0.03 24 0 20 0
29SEP27 4.90 P 0.29 0.29 0.28 0.28 +0.02 23 10 151 -3
29SEP27 5.00 P 0.30 0.30 0.30 0.32 +0.02 23 10 311 +10
29SEP27 5.25 P 0.00 0.00 0.00 0.44 +0.04 23 0 170 0
29SEP27 5.50 P 0.00 0.00 0.00 0.57 +0.04 23 0 358 0
29SEP27 5.75 P 0.00 0.00 0.00 0.73 +0.04 23 0 43 0
29SEP27 6.00 P 0.00 0.00 0.00 0.89 +0.03 22 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 1.09 +0.04 22 0 12 0
29SEP27 6.50 P 0.00 0.00 0.00 1.29 +0.05 22 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.50 +0.05 22 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.72 +0.06 22 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 1.94 +0.06 20 0 16 0
29SEP27 7.50 P 0.00 0.00 0.00 2.16 +0.05 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.39 +0.06 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.63 +0.06 0 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 2.86 +0.05 0 0 1 0
TOTAL PUT 791 42,310 +614
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$ 12.700
29OCT26 8.00 C 0.00 0.00 0.00 4.71 -0.14 66 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.46 -0.14 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.21 -0.14 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.96 -0.15 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.71 -0.15 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.46 -0.14 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.21 -0.14 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.96 -0.14 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.71 -0.14 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.21 -0.15 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.71 -0.15 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.22 -0.15 26 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.75 -0.14 25 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.37 -0.10 25 0 175 0
29OCT26 13.00 C 0.00 0.00 0.00 0.13 -0.05 24 0 233 0
29OCT26 13.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 516 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 695 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 748 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 525 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 323 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.96 -0.17 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.73 -0.15 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.49 -0.14 39 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.24 -0.14 35 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.99 -0.14 31 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.71 -0.18 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.24 -0.15 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.76 -0.14 25 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.29 -0.14 23 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 0.88 -0.13 23 0 44 0
27NOV26 12.50 C 0.00 0.00 0.00 0.55 -0.09 24 0 193 0
27NOV26 13.00 C 0.00 0.00 0.00 0.31 -0.06 24 0 88 0
27NOV26 13.50 C 0.00 0.00 0.00 0.15 -0.05 23 0 461 0
27NOV26 14.00 C 0.06 0.06 0.06 0.07 -0.02 24 3 275 +3
27NOV26 14.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 65 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 115 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 249 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.75 -0.15 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.47 -0.19 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.21 -0.20 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.97 -0.18 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.73 -0.18 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.49 -0.18 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.24 -0.17 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.99 -0.18 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.74 -0.19 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.29 -0.15 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.83 -0.14 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.44 -0.13 27 0 424 0
30DEC26 12.00 C 0.00 0.00 0.00 1.01 -0.12 23 0 93 0
30DEC26 12.50 C 0.00 0.00 0.00 0.71 -0.08 24 0 291 0
30DEC26 13.00 C 0.00 0.00 0.00 0.46 -0.08 24 0 339 0
30DEC26 13.50 C 0.00 0.00 0.00 0.29 -0.05 24 0 94 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 -0.03 24 0 246 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 -0.03 23 0 378 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 415 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 405 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 0.00 26 0 202 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 3.76 -0.19 0 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 3.51 -0.19 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.27 -0.19 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.03 -0.19 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.79 -0.19 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.31 -0.17 19 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 1.89 -0.13 24 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.47 -0.13 23 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 1.13 -0.12 24 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.82 -0.10 24 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.56 -0.08 23 0 5 0
28JAN27 13.50 C 0.00 0.00 0.00 0.38 -0.05 23 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.25 -0.04 23 0 1 0
28JAN27 14.50 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
28JAN27 16.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.80 -0.19 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.56 -0.19 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.32 -0.19 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.07 -0.20 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.83 -0.19 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.58 -0.20 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.36 -0.19 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.11 -0.19 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.88 -0.20 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.44 -0.15 23 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.06 -0.14 25 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 1.69 -0.13 25 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.35 -0.12 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.07 -0.11 25 0 510 0
30MAR27 13.00 C 0.00 0.00 0.00 0.80 -0.12 24 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 0.64 -0.05 26 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.45 -0.07 25 0 120 0
30MAR27 14.50 C 0.00 0.00 0.00 0.33 -0.06 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.25 -0.04 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 -0.03 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.12 -0.04 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 0.00 26 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 4.88 -0.20 0 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.64 -0.21 21 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.40 -0.22 22 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.17 -0.19 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.94 -0.20 25 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.71 -0.21 25 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.49 -0.18 25 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.27 -0.19 25 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.05 -0.19 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.64 -0.17 25 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.32 -0.15 27 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.98 -0.15 27 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 1.68 -0.14 27 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.41 -0.13 27 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 1.17 -0.12 27 0 241 0
29JUN27 13.50 C 0.00 0.00 0.00 0.93 -0.12 26 0 240 0
29JUN27 14.00 C 0.00 0.00 0.00 0.76 -0.11 26 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.62 -0.09 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.50 -0.08 27 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.40 -0.07 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.32 -0.06 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.25 -0.06 27 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.20 -0.05 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.15 -0.05 27 0 30 0
29JUN27 18.00 C 0.00 0.00 0.00 0.12 -0.04 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.09 -0.03 27 0 141 0
29SEP27 9.00 C 0.00 0.00 0.00 3.97 -0.20 28 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.74 -0.20 27 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.52 -0.20 27 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.31 -0.19 28 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.10 -0.18 27 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.70 -0.17 27 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.32 -0.15 27 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.98 -0.15 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.68 -0.14 26 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.43 -0.11 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.19 -0.10 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.98 -0.08 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.81 -0.06 26 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.67 -0.06 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.55 -0.04 26 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.44 -0.05 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.36 -0.03 26 0 0 0
29SEP27 16.50 C 0.29 0.29 0.29 0.29 -0.03 26 1 1 +1
29SEP27 17.00 C 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
TOTAL CALL 4 10,317 +4
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 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 49 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 42 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 233 0
29OCT26 12.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 468 0
29OCT26 12.50 P 0.16 0.16 0.16 0.15 +0.04 24 6 717 +2
29OCT26 13.00 P 0.50 0.50 0.50 0.42 +0.09 24 20 395 0
29OCT26 13.50 P 0.00 0.00 0.00 0.82 +0.13 24 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.30 +0.12 0 0 20 0
29OCT26 14.50 P 0.00 0.00 0.00 1.80 +0.15 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.30 +0.15 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.84 +0.17 66 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.34 +0.17 75 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.85 +0.18 85 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.34 +0.17 89 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.83 +0.16 92 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.35 +0.18 107 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.85 +0.18 113 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 47 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 40 0 100 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 200 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 0.00 25 0 79 0
27NOV26 11.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 455 0
27NOV26 12.00 P 0.17 0.17 0.17 0.14 +0.02 24 5 30 +1
27NOV26 12.50 P 0.00 0.00 0.00 0.30 +0.04 23 0 154 0
27NOV26 13.00 P 0.00 0.00 0.00 0.55 +0.05 23 0 53 0
27NOV26 13.50 P 0.00 0.00 0.00 0.91 +0.10 23 0 30 0
27NOV26 14.00 P 0.00 0.00 0.00 1.33 +0.12 23 0 32 0
27NOV26 14.50 P 0.00 0.00 0.00 1.80 +0.14 0 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 2.30 +0.15 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.85 +0.18 42 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.36 +0.19 49 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.85 +0.18 52 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.36 +0.19 58 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.86 +0.19 62 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.36 +0.19 66 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.86 +0.19 70 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 24 0 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 131 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 +0.03 24 0 115 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 +0.04 24 0 216 0
30DEC26 12.50 P 0.00 0.00 0.00 0.43 +0.07 24 0 285 0
30DEC26 13.00 P 0.69 0.69 0.69 0.69 +0.09 24 1 152 +1
30DEC26 13.50 P 0.00 0.00 0.00 1.02 +0.13 24 0 73 0
30DEC26 14.00 P 0.00 0.00 0.00 1.40 +0.12 24 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 1.84 +0.14 24 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.35 +0.19 29 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.87 +0.20 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.36 +0.19 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.87 +0.20 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.36 +0.19 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.87 +0.20 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.36 +0.19 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.87 +0.20 57 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.31 +0.03 23 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.51 +0.06 24 0 40 0
28JAN27 13.00 P 0.00 0.00 0.00 0.76 +0.07 23 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 1.08 +0.10 23 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.45 +0.11 23 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.87 +0.13 24 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.37 +0.19 28 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.87 +0.20 31 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.36 +0.19 34 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.87 +0.20 38 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.36 +0.19 40 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.87 +0.20 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 0.00 25 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 0.00 25 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 0.00 26 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 +0.02 26 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.32 +0.03 25 0 75 0
30MAR27 12.00 P 0.00 0.00 0.00 0.47 +0.03 25 0 102 0
30MAR27 12.50 P 0.00 0.00 0.00 0.68 +0.04 25 0 122 0
30MAR27 13.00 P 0.00 0.00 0.00 0.96 +0.05 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.26 +0.07 25 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 1.61 +0.09 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.99 +0.10 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.43 +0.13 26 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.89 +0.19 28 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 3.36 +0.14 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.87 +0.20 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.36 +0.19 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.87 +0.20 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.36 +0.19 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.87 +0.20 42 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 0.03 +0.01 29 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.04 0.00 28 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.05 0.00 28 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.08 -0.01 27 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.14 0.00 27 0 30 0
29JUN27 10.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 77 0
29JUN27 10.50 P 0.00 0.00 0.00 0.27 0.00 28 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.39 0.00 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.55 +0.02 28 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.74 +0.03 28 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 0.98 +0.05 28 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.21 +0.03 27 0 240 0
29JUN27 13.50 P 0.00 0.00 0.00 1.50 +0.04 27 0 277 0
29JUN27 14.00 P 0.00 0.00 0.00 1.83 +0.05 27 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 2.21 +0.09 28 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.62 +0.17 29 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 3.04 +0.19 29 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.43 +0.17 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.89 +0.18 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.38 +0.21 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.88 +0.21 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.38 +0.21 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.88 +0.21 37 0 0 0
29SEP27 9.00 P 0.18 0.18 0.18 0.13 +0.01 26 1 1 +1
29SEP27 9.25 P 0.00 0.00 0.00 0.17 +0.02 27 0 14 0
29SEP27 9.50 P 0.00 0.00 0.00 0.21 +0.03 26 0 9 0
29SEP27 9.75 P 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.31 +0.03 26 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.44 +0.04 27 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.60 +0.05 27 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.80 +0.06 27 0 0 0
29SEP27 12.00 P 1.01 1.01 1.01 1.03 +0.07 27 12 12 +12
29SEP27 12.50 P 0.00 0.00 0.00 1.24 +0.05 26 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 1.52 +0.09 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.81 +0.08 25 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.17 +0.12 26 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 2.52 +0.09 25 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.91 +0.14 26 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.32 +0.15 26 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.73 +0.16 26 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.15 +0.16 25 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.59 +0.17 25 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.03 +0.17 25 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.49 +0.19 25 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.95 +0.19 24 0 0 0
TOTAL PUT 45 7,153 +17
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$ 65.000
29OCT26 47.00 C 0.00 0.00 0.00 18.04 -1.47 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 17.05 -1.45 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 16.04 -1.46 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 15.04 -1.46 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 12.57 -1.44 40 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 10.07 -1.35 29 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 7.57 -1.36 0 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 5.09 -1.34 19 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 2.79 -1.21 20 0 0 0
29OCT26 65.00 C 1.21 1.21 0.91 1.05 -0.86 19 234 428 +162
29OCT26 67.50 C 0.24 0.24 0.23 0.25 -0.34 20 65 366 -20
29OCT26 70.00 C 0.00 0.00 0.00 0.04 -0.08 20 0 413 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 423 0
29OCT26 75.00 C 0.01 0.01 0.01 0.01 0.00 29 115 591 +115
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 380 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 598 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 321 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 296 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 116 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 18.10 -1.67 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 17.18 -1.60 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 16.18 -1.60 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 15.19 -1.60 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 12.70 -1.61 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 10.22 -1.35 20 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 7.79 -1.32 21 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 5.48 -1.25 20 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 3.56 -1.00 21 0 28 0
27NOV26 65.00 C 0.00 0.00 0.00 1.95 -0.75 20 0 350 0
27NOV26 67.50 C 1.08 1.08 1.08 0.99 -0.54 21 15 147 0
27NOV26 70.00 C 0.47 0.47 0.47 0.45 -0.27 21 1 192 0
27NOV26 72.50 C 0.23 0.23 0.20 0.17 -0.13 21 91 167 +44
27NOV26 75.00 C 0.10 0.10 0.10 0.06 -0.05 21 10 84 0
27NOV26 77.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 100 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 373 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 464 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 214 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 76 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 70 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 23.30 -1.60 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.30 -1.61 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.31 -1.60 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.25 -1.67 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 19.26 -1.67 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.27 -1.67 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.36 -1.59 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.37 -1.59 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.39 -1.59 28 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.88 -1.64 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.46 -1.32 21 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 8.15 -1.26 21 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 6.08 -1.11 22 0 412 0
30DEC26 62.50 C 0.00 0.00 0.00 4.26 -1.11 21 0 330 0
30DEC26 65.00 C 0.00 0.00 0.00 2.73 -0.84 21 0 502 0
30DEC26 67.50 C 1.65 1.65 1.65 1.65 -0.67 21 15 484 +15
30DEC26 70.00 C 0.00 0.00 0.00 0.97 -0.40 21 0 472 0
30DEC26 72.50 C 0.54 0.54 0.54 0.53 -0.26 21 2 956 +2
30DEC26 75.00 C 0.00 0.00 0.00 0.27 -0.15 21 0 774 0
30DEC26 77.50 C 0.00 0.00 0.00 0.13 -0.08 21 0 477 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 -0.04 21 0 345 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 82 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 57 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 32 0
28JAN27 47.00 C 0.00 0.00 0.00 18.51 -1.59 30 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 17.53 -1.59 29 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 16.48 -1.66 23 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 15.60 -1.56 28 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 13.19 -1.55 26 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 10.72 -1.27 22 0 2 0
28JAN27 57.50 C 0.00 0.00 0.00 8.52 -1.18 22 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 6.54 -1.04 22 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 4.78 -1.08 22 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 3.33 -0.89 21 0 0 0
28JAN27 67.50 C 2.25 2.25 2.19 2.20 -0.63 21 26 47 0
28JAN27 70.00 C 1.47 1.47 1.47 1.45 -0.47 22 15 65 0
28JAN27 72.50 C 0.00 0.00 0.00 0.93 -0.28 22 0 3 0
28JAN27 75.00 C 0.00 0.00 0.00 0.55 -0.18 22 0 23 0
28JAN27 77.50 C 0.00 0.00 0.00 0.31 -0.11 22 0 37 0
28JAN27 80.00 C 0.00 0.00 0.00 0.17 -0.07 22 0 15 0
28JAN27 82.50 C 0.00 0.00 0.00 0.09 -0.04 22 0 5 0
28JAN27 85.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 40 0
28JAN27 87.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
28JAN27 90.00 C 0.00 0.00 0.00 0.02 0.00 23 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 21.79 -1.59 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.81 -1.59 31 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.84 -1.59 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.88 -1.58 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.92 -1.58 28 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.96 -1.58 27 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.94 -1.64 25 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.71 -1.38 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 11.32 -1.50 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 9.28 -1.14 22 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 7.47 -1.14 23 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 5.82 -1.11 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.42 -0.96 22 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 3.30 -0.78 22 0 91 0
30MAR27 70.00 C 0.00 0.00 0.00 2.43 -0.59 22 0 681 0
30MAR27 72.50 C 0.00 0.00 0.00 1.76 -0.43 23 0 223 0
30MAR27 75.00 C 0.00 0.00 0.00 1.22 -0.33 22 0 77 0
30MAR27 77.50 C 0.00 0.00 0.00 0.83 -0.25 22 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 0.56 -0.17 22 0 20 0
30MAR27 82.50 C 0.00 0.00 0.00 0.36 -0.13 22 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.24 -0.08 22 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.15 -0.06 22 0 23 0
30MAR27 90.00 C 0.00 0.00 0.00 0.10 -0.03 23 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.06 -0.03 22 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 19.25 -1.57 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 18.31 -1.56 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.38 -1.41 27 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 16.46 -1.54 27 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.24 -1.36 26 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 11.90 -1.58 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 9.95 -1.12 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 8.25 -0.97 23 0 68 0
29JUN27 62.50 C 0.00 0.00 0.00 6.69 -0.88 23 0 25 0
29JUN27 65.00 C 0.00 0.00 0.00 5.35 -0.90 23 0 11 0
29JUN27 67.50 C 0.00 0.00 0.00 4.28 -0.73 23 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 3.34 -0.60 23 0 153 0
29JUN27 72.50 C 0.00 0.00 0.00 2.56 -0.49 23 0 276 0
29JUN27 75.00 C 0.00 0.00 0.00 1.93 -0.41 23 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 1.44 -0.34 23 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 1.06 -0.27 23 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 0.78 -0.20 23 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.57 -0.14 23 0 81 0
29JUN27 87.50 C 0.00 0.00 0.00 0.39 -0.12 23 0 56 0
29JUN27 90.00 C 0.00 0.00 0.00 0.28 -0.09 23 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.20 -0.06 23 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.14 -0.05 23 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.10 -0.04 23 0 4 0
29SEP27 47.00 C 0.00 0.00 0.00 19.29 -1.56 27 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 18.38 -1.54 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 17.47 -1.53 26 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 16.58 -1.52 25 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 14.44 -1.48 25 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 12.24 -1.58 23 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 10.45 -1.08 23 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 8.77 -1.10 23 0 58 0
29SEP27 62.50 C 0.00 0.00 0.00 7.32 -1.03 23 0 2 0
29SEP27 65.00 C 5.94 5.97 5.94 6.08 -0.81 23 2 752 +2
29SEP27 67.50 C 0.00 0.00 0.00 5.06 -0.77 23 0 76 0
29SEP27 70.00 C 0.00 0.00 0.00 4.14 -0.69 24 0 1 0
29SEP27 72.50 C 3.35 3.35 3.35 3.34 -0.61 23 1 50 0
29SEP27 75.00 C 0.00 0.00 0.00 2.69 -0.51 23 0 175 0
29SEP27 77.50 C 0.00 0.00 0.00 2.15 -0.42 23 0 1 0
29SEP27 80.00 C 0.00 0.00 0.00 1.69 -0.38 23 0 35 0
29SEP27 82.50 C 0.00 0.00 0.00 1.34 -0.31 23 0 11 0
29SEP27 85.00 C 0.00 0.00 0.00 1.06 -0.24 23 0 3 0
29SEP27 87.50 C 0.00 0.00 0.00 0.79 -0.22 23 0 20 0
29SEP27 90.00 C 0.00 0.00 0.00 0.62 -0.16 23 0 30 0
29SEP27 92.50 C 0.00 0.00 0.00 0.48 -0.14 23 0 0 0
TOTAL CALL 592 16,725 +320
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 139 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 174 0
29OCT26 60.00 P 0.06 0.08 0.05 0.02 +0.01 20 224 348 +52
29OCT26 62.50 P 0.21 0.30 0.21 0.21 +0.14 20 550 764 +406
29OCT26 65.00 P 0.72 1.13 0.72 1.03 +0.54 21 866 1,506 +173
29OCT26 67.50 P 2.60 2.76 2.60 2.70 +1.02 20 32 774 -32
29OCT26 70.00 P 0.00 0.00 0.00 5.00 +1.29 0 0 421 0
29OCT26 72.50 P 7.53 7.53 7.53 7.50 +1.35 0 50 185 -10
29OCT26 75.00 P 0.00 0.00 0.00 10.00 +1.35 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 12.50 +1.35 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 15.01 +1.36 50 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 17.50 +1.35 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 20.01 +1.36 62 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 22.50 +1.35 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 25.00 +1.35 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 27.50 +1.35 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 30.00 +1.35 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 32.50 +1.35 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 90 0
27NOV26 57.50 P 0.16 0.16 0.16 0.08 +0.04 21 37 391 +7
27NOV26 60.00 P 0.39 0.41 0.38 0.30 +0.15 21 65 265 +54
27NOV26 62.50 P 0.82 0.87 0.82 0.83 +0.34 21 37 305 +12
27NOV26 65.00 P 1.78 1.87 1.73 1.84 +0.62 21 58 486 +10
27NOV26 67.50 P 0.00 0.00 0.00 3.35 +0.93 21 0 256 0
27NOV26 70.00 P 0.00 0.00 0.00 5.25 +1.15 21 0 221 0
27NOV26 72.50 P 0.00 0.00 0.00 7.53 +1.26 21 0 146 0
27NOV26 75.00 P 0.00 0.00 0.00 10.00 +1.35 0 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 12.50 +1.35 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 15.01 +1.36 33 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 17.50 +1.35 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 20.01 +1.36 40 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 22.50 +1.35 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 25.00 +1.35 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 27.50 +1.35 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 30.00 +1.35 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 32.50 +1.35 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 168 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 154 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 281 0
30DEC26 55.00 P 0.17 0.17 0.17 0.10 +0.04 21 8 209 0
30DEC26 57.50 P 0.00 0.00 0.00 0.27 +0.10 21 0 206 0
30DEC26 60.00 P 0.72 0.74 0.72 0.66 +0.22 21 82 765 +1
30DEC26 62.50 P 1.35 1.35 1.26 1.35 +0.38 21 51 509 +33
30DEC26 65.00 P 2.34 2.34 2.30 2.42 +0.64 22 9 512 +9
30DEC26 67.50 P 3.83 3.83 3.83 3.87 +0.89 22 1 235 0
30DEC26 70.00 P 5.51 5.59 5.51 5.71 +1.14 22 13 179 +4
30DEC26 72.50 P 0.00 0.00 0.00 7.71 +1.14 21 0 663 0
30DEC26 75.00 P 0.00 0.00 0.00 10.03 +1.26 21 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 12.50 +1.34 0 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 15.01 +1.36 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 17.51 +1.36 30 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.01 +1.36 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.50 +1.35 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.00 +1.35 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.50 +1.35 0 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 30.00 +1.35 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.50 +1.35 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 49.00 P 0.11 0.11 0.09 0.02 +0.01 22 30 30 +30
28JAN27 50.00 P 0.11 0.11 0.11 0.03 +0.01 22 15 75 +15
28JAN27 52.50 P 0.00 0.00 0.00 0.08 +0.03 22 0 125 0
28JAN27 55.00 P 0.00 0.00 0.00 0.22 +0.09 22 0 180 0
28JAN27 57.50 P 0.00 0.00 0.00 0.50 +0.18 22 0 55 0
28JAN27 60.00 P 0.00 0.00 0.00 1.01 +0.31 22 0 98 0
28JAN27 62.50 P 1.68 1.72 1.68 1.77 +0.45 22 4 20 +4
28JAN27 65.00 P 2.85 2.85 2.85 2.85 +0.65 22 14 27 +12
28JAN27 67.50 P 0.00 0.00 0.00 4.24 +0.83 22 0 45 0
28JAN27 70.00 P 0.00 0.00 0.00 6.10 +1.17 23 0 60 0
28JAN27 72.50 P 0.00 0.00 0.00 7.94 +1.12 22 40 40 +40
28JAN27 75.00 P 0.00 0.00 0.00 10.14 +1.22 22 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 12.52 +1.31 22 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 15.01 +1.36 24 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 17.51 +1.36 27 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 20.01 +1.36 30 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 22.50 +1.35 0 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 25.00 +1.35 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.09 +0.03 22 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.13 +0.04 22 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.27 +0.07 22 0 6 0
30MAR27 55.00 P 0.00 0.00 0.00 0.55 +0.14 22 0 60 0
30MAR27 57.50 P 0.00 0.00 0.00 0.97 +0.21 22 0 164 0
30MAR27 60.00 P 0.00 0.00 0.00 1.62 +0.32 22 0 261 0
30MAR27 62.50 P 2.29 2.50 2.29 2.45 +0.45 22 100 236 +100
30MAR27 65.00 P 0.00 0.00 0.00 3.55 +0.65 22 0 311 0
30MAR27 67.50 P 5.01 5.01 4.99 4.94 +0.84 22 3 746 -3
30MAR27 70.00 P 0.00 0.00 0.00 6.67 +1.09 23 0 157 0
30MAR27 72.50 P 0.00 0.00 0.00 8.56 +1.09 23 0 77 0
30MAR27 75.00 P 0.00 0.00 0.00 10.47 +1.10 22 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 12.68 +1.19 22 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 15.05 +1.33 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 17.51 +1.35 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 20.01 +1.36 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 22.51 +1.36 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 25.00 +1.35 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 27.50 +1.35 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 30.00 +1.35 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 32.50 +1.35 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.23 +0.05 23 0 54 0
29JUN27 48.00 P 0.00 0.00 0.00 0.30 +0.06 23 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.39 +0.09 23 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.48 +0.09 23 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.84 +0.16 23 0 4 0
29JUN27 55.00 P 1.40 1.40 1.40 1.35 +0.26 23 40 94 +40
29JUN27 57.50 P 0.00 0.00 0.00 1.99 +0.29 23 0 136 0
29JUN27 60.00 P 0.00 0.00 0.00 2.75 +0.37 22 0 152 0
29JUN27 62.50 P 0.00 0.00 0.00 3.82 +0.50 22 0 55 0
29JUN27 65.00 P 5.05 5.06 5.05 5.05 +0.65 22 2 21 +2
29JUN27 67.50 P 0.00 0.00 0.00 6.52 +0.77 22 0 196 0
29JUN27 70.00 P 0.00 0.00 0.00 8.19 +0.89 22 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 10.01 +1.00 23 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 11.96 +1.01 23 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 13.92 +0.99 22 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 16.04 +1.27 22 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 18.25 +1.32 22 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 20.51 +1.38 21 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 22.81 +1.42 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.13 +1.33 19 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 27.50 +1.14 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 30.06 +1.32 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 32.50 +1.35 0 0 0 0
29SEP27 47.00 P 0.61 0.61 0.61 0.46 +0.07 23 15 15 +15
29SEP27 48.00 P 0.00 0.00 0.00 0.56 +0.08 23 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 0.69 +0.11 23 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.83 +0.11 23 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.28 +0.16 23 0 32 0
29SEP27 55.00 P 0.00 0.00 0.00 1.88 +0.22 23 0 61 0
29SEP27 57.50 P 0.00 0.00 0.00 2.64 +0.36 23 0 35 0
29SEP27 60.00 P 0.00 0.00 0.00 3.49 +0.38 23 0 28 0
29SEP27 62.50 P 0.00 0.00 0.00 4.61 +0.58 23 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 6.01 +0.84 23 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 7.25 +0.71 23 0 50 0
29SEP27 70.00 P 0.00 0.00 0.00 9.02 +0.98 23 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 10.72 +0.94 23 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 12.55 +1.06 23 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 14.54 +1.15 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 16.60 +1.20 23 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 18.70 +1.24 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 20.88 +1.29 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 23.14 +1.36 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 25.42 +1.40 22 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 27.72 +1.36 22 0 0 0
TOTAL PUT 2,346 16,350 +974
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$ 43.900
29OCT26 34.00 C 0.00 0.00 0.00 9.94 -0.47 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.94 -0.47 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.94 -0.47 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.95 -0.46 33 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.95 -0.46 28 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.95 -0.46 22 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.96 -0.46 22 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 2.98 -0.46 20 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 2.07 -0.43 20 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 1.28 -0.38 20 0 43 0
29OCT26 44.00 C 0.68 0.77 0.68 0.67 -0.29 20 13 39 +8
29OCT26 45.00 C 0.33 0.37 0.33 0.31 -0.19 20 52 154 +10
29OCT26 46.00 C 0.13 0.13 0.13 0.12 -0.10 20 23 119 -15
29OCT26 47.00 C 0.00 0.00 0.00 0.04 -0.04 20 0 121 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 248 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 282 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 141 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 130 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 107 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.00 - 0 0 0 -
27NOV26 36.00 C 0.00 0.00 0.00 8.18 -0.32 38 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.05 -0.46 21 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.08 -0.45 22 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.13 -0.43 22 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.22 -0.41 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 3.37 -0.37 22 0 15 0
27NOV26 42.00 C 2.62 2.73 2.62 2.62 -0.31 22 60 62 +60
27NOV26 43.00 C 0.00 0.00 0.00 1.95 -0.28 22 0 80 0
27NOV26 44.00 C 1.29 1.29 1.29 1.36 -0.30 22 12 56 0
27NOV26 45.00 C 0.84 0.84 0.84 0.94 -0.15 22 30 151 +15
27NOV26 46.00 C 0.00 0.00 0.00 0.62 -0.10 22 0 99 0
27NOV26 47.00 C 0.00 0.00 0.00 0.39 -0.07 22 0 87 0
27NOV26 48.00 C 0.19 0.19 0.19 0.24 -0.06 22 2 108 0
27NOV26 49.00 C 0.14 0.14 0.14 0.14 -0.04 22 2 99 -2
27NOV26 50.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 400 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 0.00 23 0 49 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 721 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.01 -0.50 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.11 -0.48 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.01 -0.53 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.27 -0.44 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.20 -0.47 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.22 -0.45 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.27 -0.52 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.22 -0.43 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.29 -0.41 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.39 -0.39 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.55 -0.35 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.77 -0.31 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.97 -0.36 21 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.36 -0.35 21 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.84 -0.28 21 0 75 0
30DEC26 45.00 C 1.40 1.46 1.32 1.40 -0.16 21 27 180 +14
30DEC26 46.00 C 1.07 1.07 1.00 1.05 -0.12 22 35 122 +31
30DEC26 47.00 C 0.69 0.69 0.69 0.77 -0.08 22 12 141 0
30DEC26 48.00 C 0.00 0.00 0.00 0.55 -0.07 22 0 184 0
30DEC26 49.00 C 0.00 0.00 0.00 0.38 -0.06 22 0 240 0
30DEC26 50.00 C 0.00 0.00 0.00 0.26 -0.04 22 0 174 0
30DEC26 52.50 C 0.00 0.00 0.00 0.10 0.00 22 0 113 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 331 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 22 0 117 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 116 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 9.30 - 24 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 8.42 -0.45 26 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 7.36 -0.56 21 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 6.45 -0.42 21 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 5.59 -0.39 21 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 4.77 -0.37 21 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 4.01 -0.35 21 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 3.28 -0.35 21 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 2.65 -0.40 20 0 0 0
28JAN27 44.00 C 2.22 2.22 2.22 2.11 -0.34 20 28 31 +28
28JAN27 45.00 C 0.00 0.00 0.00 1.67 -0.25 21 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 1.30 -0.20 21 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.99 -0.17 21 0 2 0
28JAN27 48.00 C 0.00 0.00 0.00 0.74 -0.14 21 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 0.55 -0.12 21 0 2 0
28JAN27 50.00 C 0.00 0.00 0.00 0.41 -0.08 21 0 34 0
28JAN27 52.50 C 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 65.00 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 10.56 -0.36 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.66 -0.48 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.85 -0.40 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.93 -0.42 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.84 -0.43 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.03 -0.41 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.26 -0.39 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.55 -0.37 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.88 -0.36 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.28 -0.39 21 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 2.75 -0.35 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.23 -0.36 20 0 66 0
30MAR27 46.00 C 0.00 0.00 0.00 1.85 -0.30 20 0 19 0
30MAR27 47.00 C 0.00 0.00 0.00 1.52 -0.25 21 0 78 0
30MAR27 48.00 C 0.00 0.00 0.00 1.22 -0.23 20 0 47 0
30MAR27 49.00 C 0.00 0.00 0.00 0.99 -0.17 21 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.80 -0.15 21 0 40 0
30MAR27 52.50 C 0.00 0.00 0.00 0.44 -0.09 21 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 0.22 -0.06 21 0 77 0
30MAR27 57.50 C 0.00 0.00 0.00 0.11 -0.03 21 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 10.72 -0.53 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.09 -0.34 27 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.94 -0.49 22 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.33 -0.21 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.27 -0.44 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.51 -0.43 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.80 -0.40 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.12 -0.39 22 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 4.50 -0.38 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.93 -0.35 22 0 25 0
29JUN27 44.00 C 0.00 0.00 0.00 3.32 -0.42 21 0 16 0
29JUN27 45.00 C 0.00 0.00 0.00 2.94 -0.32 22 0 50 0
29JUN27 46.00 C 0.00 0.00 0.00 2.53 -0.37 22 0 36 0
29JUN27 47.00 C 2.08 2.08 2.08 2.15 -0.25 22 15 30 +15
29JUN27 48.00 C 0.00 0.00 0.00 1.78 -0.23 22 0 17 0
29JUN27 49.00 C 0.00 0.00 0.00 1.50 -0.22 22 0 10 0
29JUN27 50.00 C 0.00 0.00 0.00 1.30 -0.16 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 0.85 -0.14 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.52 -0.12 22 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.31 -0.09 22 0 31 0
29JUN27 60.00 C 0.00 0.00 0.00 0.19 -0.05 22 0 250 0
29JUN27 62.50 C 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.06 -0.03 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 1 0
29SEP27 35.00 C 0.00 0.00 0.00 10.09 - 25 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 9.01 -0.59 21 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.33 -0.52 23 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.41 -0.38 21 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.66 -0.37 21 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.98 -0.34 21 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.36 -0.29 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.72 -0.45 21 0 10 0
29SEP27 43.00 C 0.00 0.00 0.00 4.18 -0.41 21 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.68 -0.38 21 0 5 0
29SEP27 45.00 C 0.00 0.00 0.00 3.23 -0.35 21 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.86 -0.27 21 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.45 -0.29 21 0 2 0
29SEP27 48.00 C 0.00 0.00 0.00 2.16 -0.24 21 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.90 -0.17 22 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 1.66 -0.15 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.13 -0.11 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.76 -0.08 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.51 -0.05 22 0 38 0
29SEP27 60.00 C 0.00 0.00 0.00 0.33 -0.03 21 0 16 0
29SEP27 62.50 C 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 1 0
TOTAL CALL 311 6,798 +164
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 37 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
29OCT26 40.00 P 0.06 0.06 0.06 0.01 0.00 22 10 37 0
29OCT26 41.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 48 0
29OCT26 42.00 P 0.16 0.20 0.15 0.12 +0.03 20 15 144 +9
29OCT26 43.00 P 0.38 0.45 0.38 0.34 +0.10 21 24 190 +12
29OCT26 44.00 P 0.91 0.91 0.67 0.76 +0.17 21 4 188 -3
29OCT26 45.00 P 0.00 0.00 0.00 1.37 +0.27 20 0 320 0
29OCT26 46.00 P 0.00 0.00 0.00 2.18 +0.36 20 0 263 0
29OCT26 47.00 P 0.00 0.00 0.00 3.11 +0.42 20 0 119 0
29OCT26 48.00 P 0.00 0.00 0.00 4.10 +0.46 0 0 81 0
29OCT26 49.00 P 0.00 0.00 0.00 5.10 +0.46 0 0 37 0
29OCT26 50.00 P 0.00 0.00 0.00 6.10 +0.46 0 0 20 0
29OCT26 52.50 P 0.00 0.00 0.00 8.73 +0.59 60 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.10 +0.45 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.60 +0.46 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.10 +0.46 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.60 +0.46 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.10 +0.45 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 23.60 +0.46 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 26.10 +0.45 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27NOV26 38.00 P 0.10 0.10 0.10 0.04 +0.02 23 2 19 +2
27NOV26 39.00 P 0.15 0.15 0.15 0.09 +0.04 23 24 52 +24
27NOV26 40.00 P 0.00 0.00 0.00 0.17 +0.06 22 0 42 0
27NOV26 41.00 P 0.00 0.00 0.00 0.33 +0.10 22 0 126 0
27NOV26 42.00 P 0.55 0.60 0.55 0.57 +0.15 23 12 40 +12
27NOV26 43.00 P 0.93 0.93 0.93 0.92 +0.21 23 10 101 +10
27NOV26 44.00 P 1.36 1.36 1.26 1.38 +0.28 23 55 110 +10
27NOV26 45.00 P 1.82 1.82 1.82 1.86 +0.24 21 15 236 0
27NOV26 46.00 P 0.00 0.00 0.00 2.64 +0.38 23 0 206 0
27NOV26 47.00 P 0.00 0.00 0.00 3.37 +0.40 22 0 85 0
27NOV26 48.00 P 0.00 0.00 0.00 4.23 +0.43 22 0 165 0
27NOV26 49.00 P 0.00 0.00 0.00 5.14 +0.44 22 0 110 0
27NOV26 50.00 P 0.00 0.00 0.00 6.11 +0.46 23 0 22 0
27NOV26 52.50 P 0.00 0.00 0.00 8.73 +0.59 37 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.10 +0.37 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.60 +0.38 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.10 +0.46 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.60 +0.36 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.10 +0.36 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 23.66 +0.42 68 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 26.10 +0.45 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 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 28 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 23 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.08 +0.03 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.14 +0.05 22 0 12 0
30DEC26 39.00 P 0.00 0.00 0.00 0.24 +0.08 22 0 219 0
30DEC26 40.00 P 0.00 0.00 0.00 0.40 +0.12 22 0 185 0
30DEC26 41.00 P 0.00 0.00 0.00 0.62 +0.16 22 0 46 0
30DEC26 42.00 P 0.92 0.92 0.92 0.91 +0.20 22 6 44 0
30DEC26 43.00 P 0.00 0.00 0.00 1.30 +0.25 23 0 50 0
30DEC26 44.00 P 1.58 1.58 1.58 1.75 +0.28 22 6 76 0
30DEC26 45.00 P 0.00 0.00 0.00 2.30 +0.34 22 0 478 0
30DEC26 46.00 P 0.00 0.00 0.00 2.92 +0.36 22 0 162 0
30DEC26 47.00 P 0.00 0.00 0.00 3.64 +0.40 22 0 143 0
30DEC26 48.00 P 0.00 0.00 0.00 4.43 +0.43 22 0 85 0
30DEC26 49.00 P 0.00 0.00 0.00 5.28 +0.44 22 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 6.18 +0.45 22 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 8.73 +0.59 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.10 +0.37 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.73 +0.50 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.21 +0.48 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.71 +0.47 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.10 +0.36 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.66 +0.42 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.19 +0.45 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.71 +0.57 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.19 +0.45 67 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.04 - 22 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.13 +0.04 21 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.21 +0.05 21 0 2 0
28JAN27 39.00 P 0.00 0.00 0.00 0.34 +0.07 21 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.52 +0.09 21 0 17 0
28JAN27 41.00 P 0.00 0.00 0.00 0.76 +0.12 21 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 1.08 +0.16 21 0 0 0
28JAN27 43.00 P 1.53 1.53 1.53 1.48 +0.20 22 15 17 +15
28JAN27 44.00 P 0.00 0.00 0.00 1.96 +0.27 22 0 5 0
28JAN27 45.00 P 2.38 2.38 2.38 2.52 +0.34 22 30 105 +15
28JAN27 46.00 P 0.00 0.00 0.00 3.07 +0.30 21 0 30 0
28JAN27 47.00 P 0.00 0.00 0.00 3.77 +0.33 21 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 4.54 +0.37 21 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 5.36 +0.39 21 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 6.24 +0.42 21 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 8.73 +0.56 26 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 11.10 +0.37 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 13.73 +0.50 36 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 16.21 +0.48 39 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 18.71 +0.47 43 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 21.10 +0.36 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.18 +0.02 21 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.27 +0.02 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.40 +0.03 21 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.58 +0.05 21 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.82 +0.08 21 0 23 0
30MAR27 41.00 P 0.00 0.00 0.00 1.10 +0.09 21 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 1.46 +0.17 21 0 57 0
30MAR27 43.00 P 1.84 1.84 1.84 1.87 +0.22 21 1 36 -1
30MAR27 44.00 P 0.00 0.00 0.00 2.35 +0.30 21 0 43 0
30MAR27 45.00 P 2.75 2.75 2.75 2.89 +0.29 21 15 78 -15
30MAR27 46.00 P 0.00 0.00 0.00 3.47 +0.33 21 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 4.09 +0.16 21 0 78 0
30MAR27 48.00 P 0.00 0.00 0.00 4.80 +0.29 21 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 5.58 +0.32 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.41 +0.36 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.73 +0.49 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.16 +0.43 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.73 +0.50 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.21 +0.48 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.71 +0.47 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.10 +0.36 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.66 +0.42 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.19 +0.45 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.71 +0.56 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.19 +0.45 50 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.33 +0.01 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.47 +0.02 22 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.64 +0.03 22 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.83 +0.06 22 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 1.06 +0.07 22 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 1.32 +0.06 22 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.65 +0.08 22 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 2.02 +0.09 22 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 2.45 +0.11 21 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 2.92 +0.14 21 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 3.61 +0.32 22 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 4.13 +0.18 22 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 4.75 +0.20 22 0 200 0
29JUN27 47.00 P 0.00 0.00 0.00 5.42 +0.22 22 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 6.12 +0.25 22 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 6.86 +0.26 22 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 7.64 +0.30 22 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.54 +0.37 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.69 +0.33 19 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.97 +0.26 17 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.31 +0.34 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.71 +0.36 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.10 +0.36 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.74 +0.50 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.19 +0.45 24 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.65 - 22 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 0.84 +0.08 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.08 +0.09 22 0 20 0
29SEP27 38.00 P 1.34 1.34 1.34 1.36 +0.12 22 50 83 +50
29SEP27 39.00 P 0.00 0.00 0.00 1.67 +0.14 22 0 13 0
29SEP27 40.00 P 0.00 0.00 0.00 2.03 +0.20 22 0 38 0
29SEP27 41.00 P 0.00 0.00 0.00 2.44 +0.25 22 0 32 0
29SEP27 42.00 P 0.00 0.00 0.00 2.87 +0.18 22 0 12 0
29SEP27 43.00 P 3.30 3.30 3.30 3.42 +0.31 22 1 1 +1
29SEP27 44.00 P 0.00 0.00 0.00 3.88 +0.27 22 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 4.46 +0.16 21 0 3 0
29SEP27 46.00 P 0.00 0.00 0.00 5.13 +0.43 22 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 5.71 +0.37 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 6.39 +0.31 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 7.12 +0.33 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.87 +0.34 21 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.88 +0.47 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.03 +0.51 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.14 +0.41 19 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.58 +0.44 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.95 +0.46 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.34 +0.46 22 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.79 +0.55 23 0 0 0
TOTAL PUT 295 6,410 +141
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$ 24.320
16OCT26 17.50 C 0.00 0.00 0.00 6.82 - 0 0 0 -
16OCT26 17.75 C 0.00 0.00 0.00 6.57 -0.64 0 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 6.34 -0.60 271 0 0 -23
16OCT26 18.25 C 0.00 0.00 0.00 6.09 -0.60 260 0 0 -23
16OCT26 18.50 C 0.00 0.00 0.00 5.82 -0.64 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 5.57 -0.64 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 5.32 -0.67 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 5.07 -0.62 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 4.82 -0.67 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 4.57 -0.62 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 4.32 -0.62 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 3.82 -0.62 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 3.32 -0.67 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 2.82 -0.62 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 2.32 -0.68 0 0 0 0
16OCT26 22.50 C 1.74 1.74 1.66 1.82 -0.62 0 45 45 +45
16OCT26 23.00 C 0.00 0.00 0.00 1.33 -0.62 56 0 15 0
16OCT26 23.50 C 0.80 0.80 0.59 0.84 -0.63 44 45 75 +15
16OCT26 24.00 C 0.26 0.26 0.26 0.42 -0.60 44 17 62 +2
16OCT26 24.50 C 0.20 0.24 0.11 0.14 -0.45 42 121 135 +52
16OCT26 25.00 C 0.06 0.06 0.02 0.07 -0.20 56 137 266 +136
16OCT26 25.50 C 0.01 0.01 0.01 0.04 -0.06 68 15 161 0
16OCT26 26.00 C 0.00 0.00 0.00 0.03 -0.01 83 0 152 0
16OCT26 26.50 C 0.00 0.00 0.00 0.02 +0.01 93 0 69 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 181 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 112 0 73 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 125 0 53 0
16OCT26 28.50 C 0.01 0.01 0.01 0.01 0.00 139 1 14 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 164 0 10 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 6.86 - 110 0 0 -
23OCT26 17.75 C 0.00 0.00 0.00 6.61 -0.63 106 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 6.36 -0.61 102 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 6.11 -0.63 98 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 5.83 -0.66 0 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 5.58 -0.66 0 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 5.33 -0.66 0 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 5.07 -0.67 0 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 4.83 -0.66 0 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 4.58 -0.66 0 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 4.33 -0.67 0 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 3.83 -0.63 0 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 3.34 -0.65 43 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 2.84 -0.62 36 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 2.35 -0.65 36 0 0 0
23OCT26 22.50 C 1.71 1.71 1.71 1.87 -0.61 34 15 15 +15
23OCT26 23.00 C 0.00 0.00 0.00 1.43 -0.57 36 0 0 0
23OCT26 23.50 C 0.79 0.79 0.72 1.02 -0.53 34 30 30 +30
23OCT26 24.00 C 0.55 0.64 0.45 0.68 -0.49 34 186 156 +156
23OCT26 24.50 C 0.44 0.44 0.26 0.43 -0.37 35 397 589 +266
23OCT26 25.00 C 0.21 0.21 0.18 0.24 -0.28 34 2 648 0
23OCT26 25.50 C 0.14 0.14 0.10 0.13 -0.17 35 7 1,059 +6
23OCT26 26.00 C 0.06 0.06 0.06 0.07 -0.10 36 10 125 -10
23OCT26 26.50 C 0.05 0.05 0.05 0.03 -0.07 35 3 60 0
23OCT26 27.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 2 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 49 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.59 - 203 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 15.37 -0.71 237 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.12 -0.68 231 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.87 -0.63 224 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.62 -0.71 218 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 14.37 -0.68 212 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.87 -0.71 201 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 13.34 -0.74 153 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.84 -0.63 144 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 12.34 -0.63 134 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.84 -0.63 125 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 11.34 -0.66 117 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.84 -0.69 108 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.34 -0.64 100 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.84 -0.64 92 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.38 -0.71 124 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.88 -0.72 117 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.38 -0.71 109 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.88 -0.71 102 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.35 -0.66 77 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.86 -0.66 78 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.36 -0.67 72 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.85 -0.64 58 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.35 -0.64 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.85 -0.64 47 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.35 -0.65 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.37 -0.62 41 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.40 -0.60 35 0 0 0
29OCT26 23.00 C 1.59 1.59 1.59 1.59 -0.42 39 15 20 +15
29OCT26 24.00 C 0.80 0.86 0.64 0.86 -0.41 35 165 150 +143
29OCT26 25.00 C 0.35 0.37 0.30 0.42 -0.26 36 94 294 +49
29OCT26 26.00 C 0.15 0.15 0.12 0.20 -0.14 38 46 1,176 +10
29OCT26 27.00 C 0.08 0.08 0.05 0.09 -0.08 40 88 1,287 +70
29OCT26 28.00 C 0.03 0.03 0.03 0.04 -0.04 42 30 4,453 0
29OCT26 29.00 C 0.02 0.02 0.02 0.02 -0.02 44 10 4,777 -6
29OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 7,423 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4,684 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,882 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,127 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 875 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 644 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 80 0 796 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 85 0 579 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 90 0 333 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 94 0 285 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 98 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 103 0 361 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 107 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 122 0 260 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 126 0 325 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 133 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 136 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 144 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 151 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.61 - 112 0 0 -
27NOV26 9.00 C 0.00 0.00 0.00 15.37 -0.71 120 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.12 -0.68 116 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.88 -0.64 120 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.63 -0.70 116 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.38 -0.67 113 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.91 -0.67 120 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 13.34 -0.74 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.86 -0.68 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 12.39 -0.66 92 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.90 -0.73 91 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.38 -0.67 74 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.90 -0.66 80 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.38 -0.67 63 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.91 -0.66 73 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.38 -0.71 51 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.88 -0.72 43 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.38 -0.71 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.89 -0.70 46 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.41 -0.66 51 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.92 -0.67 49 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.43 -0.62 47 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.94 -0.65 45 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.47 -0.60 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.96 -0.62 40 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.50 -0.60 40 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.71 -0.42 45 0 0 0
27NOV26 22.00 C 2.65 2.65 2.65 2.76 -0.53 37 5 119 +5
27NOV26 23.00 C 1.85 2.04 1.85 2.01 -0.50 36 19 49 +19
27NOV26 24.00 C 1.40 1.44 1.31 1.42 -0.36 36 82 108 +38
27NOV26 25.00 C 0.96 0.96 0.84 0.95 -0.35 36 81 134 +50
27NOV26 26.00 C 0.62 0.62 0.58 0.63 -0.18 36 23 432 +1
27NOV26 27.00 C 0.39 0.39 0.33 0.39 -0.15 36 221 793 +196
27NOV26 28.00 C 0.23 0.26 0.19 0.25 -0.08 37 268 1,076 -14
27NOV26 29.00 C 0.14 0.14 0.14 0.15 -0.04 37 715 2,058 -330
27NOV26 30.00 C 0.09 0.09 0.09 0.09 -0.01 38 5 2,289 0
27NOV26 31.00 C 0.07 0.07 0.06 0.05 -0.01 38 101 902 -101
27NOV26 32.00 C 0.00 0.00 0.00 0.03 0.00 39 0 1,515 0
27NOV26 33.00 C 0.03 0.03 0.03 0.02 0.00 40 6 1,660 0
27NOV26 34.00 C 0.02 0.02 0.02 0.01 0.00 39 2 2,936 +2
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 517 0
27NOV26 36.00 C 0.01 0.01 0.01 0.01 0.00 45 2 277 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 171 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 266 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 221 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 495 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 149 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 151 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 325 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 22 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 73 0 230 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 77 0 263 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 82 0 230 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 86 0 150 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 90 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.65 - 96 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 15.40 -0.70 93 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.15 -0.67 89 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.90 -0.69 86 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.65 -0.68 83 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.40 -0.66 79 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.91 -0.67 79 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.41 -0.68 73 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.92 -0.66 73 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.43 -0.67 71 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.92 -0.71 62 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.44 -0.64 65 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.94 -0.66 61 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.44 -0.64 56 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.94 -0.65 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.45 -0.64 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.96 -0.64 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.47 -0.65 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.97 -0.65 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.49 -0.64 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.01 -0.63 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.52 -0.64 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.05 -0.64 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.59 -0.61 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.12 -0.62 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.68 -0.59 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.83 -0.52 36 0 0 0
30DEC26 22.00 C 2.88 2.88 2.88 3.07 -0.48 36 10 13 +10
30DEC26 23.00 C 2.41 2.41 2.25 2.40 -0.45 36 55 90 -5
30DEC26 24.00 C 1.84 1.84 1.58 1.82 -0.36 35 166 148 +90
30DEC26 25.00 C 1.32 1.32 1.32 1.37 -0.29 36 15 505 +15
30DEC26 26.00 C 1.00 1.02 0.91 1.00 -0.25 36 56 713 +56
30DEC26 27.00 C 0.72 0.74 0.62 0.73 -0.20 36 114 3,795 +11
30DEC26 28.00 C 0.53 0.53 0.46 0.52 -0.16 36 87 6,891 +26
30DEC26 29.00 C 0.36 0.36 0.34 0.38 -0.11 37 62 5,512 0
30DEC26 30.00 C 0.27 0.27 0.24 0.27 -0.08 37 487 2,976 -365
30DEC26 31.00 C 0.00 0.00 0.00 0.19 -0.05 38 0 4,348 0
30DEC26 32.00 C 0.15 0.15 0.15 0.13 -0.04 38 45 1,706 -1
30DEC26 33.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 2,354 0
30DEC26 34.00 C 0.08 0.08 0.08 0.06 -0.02 38 73 2,548 -73
30DEC26 35.00 C 0.06 0.06 0.06 0.05 -0.01 39 28 1,566 0
30DEC26 36.00 C 0.04 0.04 0.04 0.03 -0.01 39 15 484 -15
30DEC26 37.00 C 0.03 0.03 0.03 0.02 -0.01 39 10 1,127 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 474 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 115 0
30DEC26 40.00 C 0.02 0.02 0.02 0.01 0.00 42 10 324 -10
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 210 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 240 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 277 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 490 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 480 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 15.70 - 92 0 0 -
28JAN27 9.00 C 0.00 0.00 0.00 15.47 -0.63 94 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 15.22 -0.63 91 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 14.96 -0.64 86 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 14.73 -0.62 88 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 14.48 -0.62 85 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 13.99 -0.60 82 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 13.49 -0.62 77 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 12.99 -0.62 72 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 12.50 -0.62 70 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 12.00 -0.63 65 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 11.49 -0.63 59 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 11.01 -0.63 59 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 10.52 -0.61 56 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 10.03 -0.61 54 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 9.54 -0.63 51 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 9.05 -0.61 49 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 8.57 -0.62 48 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 8.08 -0.61 45 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 7.61 -0.61 44 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 7.01 -0.74 31 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.53 -0.75 31 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 6.09 -0.70 33 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.62 -0.73 32 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.19 -0.70 33 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.89 -0.55 38 0 4 0
28JAN27 21.00 C 0.00 0.00 0.00 4.03 -0.53 36 0 0 0
28JAN27 22.00 C 3.10 3.10 3.10 3.31 -0.48 35 15 15 +15
28JAN27 23.00 C 2.40 2.61 2.40 2.67 -0.43 35 257 327 +257
28JAN27 24.00 C 2.12 2.12 1.99 2.12 -0.38 35 506 630 +506
28JAN27 25.00 C 1.57 1.61 1.52 1.66 -0.32 35 350 770 +350
28JAN27 26.00 C 1.26 1.26 1.19 1.29 -0.27 35 61 1,445 +25
28JAN27 27.00 C 0.97 0.97 0.94 1.00 -0.22 36 3 934 +3
28JAN27 28.00 C 0.75 0.75 0.70 0.76 -0.17 36 25 2,204 -2
28JAN27 29.00 C 0.56 0.56 0.56 0.60 -0.12 37 1 123 0
28JAN27 30.00 C 0.41 0.43 0.41 0.45 -0.10 37 100 151 +16
28JAN27 31.00 C 0.00 0.00 0.00 0.34 -0.07 37 0 90 0
28JAN27 32.00 C 0.24 0.24 0.24 0.26 -0.05 38 60 124 +49
28JAN27 33.00 C 0.00 0.00 0.00 0.19 -0.04 38 0 110 0
28JAN27 34.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 124 0
28JAN27 35.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 75 0
28JAN27 36.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 15 0
28JAN27 37.00 C 0.00 0.00 0.00 0.07 0.00 40 0 68 0
28JAN27 38.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 15 0
28JAN27 39.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28JAN27 41.00 C 0.03 0.03 0.03 0.02 0.00 40 4 4 +4
28JAN27 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 230 0
28JAN27 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28JAN27 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 115 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 115 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.70 - 51 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 15.47 -0.68 63 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.22 -0.69 59 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.96 -0.71 45 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.73 -0.68 58 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.48 -0.70 54 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.99 -0.69 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.49 -0.69 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.99 -0.70 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.50 -0.70 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.00 -0.71 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.49 -0.72 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.01 -0.74 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.52 -0.73 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.03 -0.73 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.55 -0.77 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 9.05 -0.77 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.57 -0.76 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.14 -0.75 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.67 -0.73 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.22 -0.72 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.78 -0.70 34 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 6.35 -0.70 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.93 -0.70 34 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 5.52 -0.67 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.13 -0.65 34 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 4.42 -0.58 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.80 -0.44 36 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 3.18 -0.44 35 0 30 0
30MAR27 24.00 C 2.67 2.67 2.67 2.65 -0.43 35 15 407 +15
30MAR27 25.00 C 2.23 2.23 2.12 2.19 -0.39 35 93 298 +93
30MAR27 26.00 C 1.77 1.81 1.69 1.82 -0.33 36 114 1,261 +114
30MAR27 27.00 C 0.00 0.00 0.00 1.49 -0.29 36 0 2,925 0
30MAR27 28.00 C 1.18 1.18 1.18 1.20 -0.26 35 90 1,489 +40
30MAR27 29.00 C 0.95 0.95 0.95 1.00 -0.18 36 20 5,262 +10
30MAR27 30.00 C 0.82 0.82 0.81 0.82 -0.15 36 2 3,536 -2
30MAR27 31.00 C 0.65 0.65 0.65 0.68 -0.10 37 30 1,362 0
30MAR27 32.00 C 0.53 0.53 0.53 0.56 -0.07 37 2 503 0
30MAR27 33.00 C 0.44 0.44 0.44 0.46 -0.05 37 11 829 +8
30MAR27 34.00 C 0.00 0.00 0.00 0.38 -0.03 38 0 820 0
30MAR27 35.00 C 0.00 0.00 0.00 0.31 -0.02 38 0 1,159 0
30MAR27 36.00 C 0.26 0.26 0.26 0.25 -0.01 38 100 581 +99
30MAR27 37.00 C 0.22 0.23 0.22 0.21 0.00 39 110 513 +100
30MAR27 38.00 C 0.00 0.00 0.00 0.17 0.00 39 0 413 0
30MAR27 39.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 254 0
30MAR27 40.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 235 0
30MAR27 41.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 46 0
30MAR27 42.00 C 0.11 0.11 0.11 0.09 +0.02 40 10 187 -10
30MAR27 43.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 20 0
30MAR27 44.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 151 0
30MAR27 45.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 119 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.73 - 0 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 15.48 -0.76 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.25 -0.74 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.99 -0.77 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.75 -0.76 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.51 -0.75 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 14.02 -0.78 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.54 -0.74 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.06 -0.77 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.59 -0.75 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.11 -0.76 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.63 -0.75 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 11.16 -0.75 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.69 -0.74 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.22 -0.73 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.76 -0.76 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 9.31 -0.73 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.86 -0.72 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.41 -0.72 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.98 -0.72 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.55 -0.70 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.14 -0.68 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.74 -0.66 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.35 -0.65 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.97 -0.66 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.61 -0.63 34 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.92 -0.66 34 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 4.37 -0.54 35 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 3.80 -0.40 35 0 0 0
29JUN27 24.00 C 3.35 3.35 3.35 3.29 -0.38 35 15 50 +15
29JUN27 25.00 C 2.79 2.89 2.79 2.85 -0.35 35 87 177 +51
29JUN27 26.00 C 2.49 2.49 2.42 2.47 -0.30 36 115 275 +114
29JUN27 27.00 C 2.11 2.12 2.11 2.13 -0.22 36 92 355 +89
29JUN27 28.00 C 0.00 0.00 0.00 1.84 -0.23 36 0 564 0
29JUN27 29.00 C 0.00 0.00 0.00 1.59 -0.20 36 0 587 0
29JUN27 30.00 C 0.00 0.00 0.00 1.36 -0.18 36 0 464 0
29JUN27 31.00 C 1.14 1.15 1.11 1.18 -0.14 37 32 401 +5
29JUN27 32.00 C 1.00 1.01 0.99 1.03 -0.10 37 9 506 -4
29JUN27 33.00 C 0.00 0.00 0.00 0.87 -0.07 37 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 0.75 -0.07 37 0 80 0
29JUN27 35.00 C 0.00 0.00 0.00 0.66 -0.02 37 0 356 0
29JUN27 36.00 C 0.00 0.00 0.00 0.58 -0.02 38 0 644 0
29JUN27 37.00 C 0.00 0.00 0.00 0.50 -0.01 38 0 95 0
29JUN27 38.00 C 0.00 0.00 0.00 0.44 0.00 38 0 313 0
29JUN27 39.00 C 0.00 0.00 0.00 0.39 +0.01 39 0 127 0
29JUN27 40.00 C 0.35 0.35 0.35 0.34 +0.02 39 1 237 0
29JUN27 41.00 C 0.00 0.00 0.00 0.30 +0.03 39 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.27 +0.03 40 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.25 +0.05 40 0 46 0
29JUN27 44.00 C 0.00 0.00 0.00 0.22 +0.05 40 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.20 +0.05 41 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.18 +0.05 41 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.17 +0.06 42 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.15 +0.05 42 0 19 0
29JUN27 49.00 C 0.00 0.00 0.00 0.14 +0.05 42 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.11 +0.04 42 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.10 +0.05 43 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.08 +0.04 44 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.07 +0.04 45 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 0.06 +0.04 46 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.04 +0.03 45 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP27 8.75 C 0.00 0.00 0.00 15.76 - 0 0 0 -
29SEP27 9.00 C 0.00 0.00 0.00 15.52 -0.75 0 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 15.28 -0.74 41 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 15.03 -0.77 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 14.79 -0.75 38 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 14.54 -0.76 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 14.07 -0.75 42 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 13.58 -0.75 40 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 13.11 -0.74 42 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 12.63 -0.75 41 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 12.16 -0.75 41 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 11.69 -0.74 41 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 11.22 -0.74 40 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 10.76 -0.76 40 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 10.30 -0.75 39 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 9.84 -0.74 38 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 9.40 -0.72 38 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 8.96 -0.72 38 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 8.53 -0.71 38 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.11 -0.70 37 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.71 -0.70 37 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.31 -0.68 37 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.93 -0.65 37 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.55 -0.65 37 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.19 -0.62 36 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.84 -0.62 36 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.14 -0.63 35 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.65 -0.52 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.12 -0.41 36 0 6 0
29SEP27 24.00 C 0.00 0.00 0.00 3.63 -0.38 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.20 -0.33 36 0 15 0
29SEP27 26.00 C 0.00 0.00 0.00 2.81 -0.32 36 0 45 0
29SEP27 27.00 C 0.00 0.00 0.00 2.46 -0.31 36 0 1,240 0
29SEP27 28.00 C 2.14 2.19 2.14 2.16 -0.26 36 37 325 +35
29SEP27 29.00 C 0.00 0.00 0.00 1.88 -0.25 36 0 436 0
29SEP27 30.00 C 1.72 1.72 1.65 1.65 -0.20 36 18 551 +15
29SEP27 31.00 C 0.00 0.00 0.00 1.44 -0.19 36 0 428 0
29SEP27 32.00 C 1.31 1.32 1.31 1.26 -0.16 36 13 711 0
29SEP27 33.00 C 1.17 1.20 1.16 1.10 -0.14 36 43 510 +15
29SEP27 34.00 C 1.02 1.02 1.02 0.96 -0.12 36 10 261 +10
29SEP27 35.00 C 0.00 0.00 0.00 0.84 -0.10 36 0 354 0
29SEP27 36.00 C 0.00 0.00 0.00 0.73 -0.10 36 0 336 0
29SEP27 37.00 C 0.00 0.00 0.00 0.64 -0.07 36 0 265 0
29SEP27 38.00 C 0.00 0.00 0.00 0.56 -0.07 36 0 199 0
29SEP27 39.00 C 0.00 0.00 0.00 0.48 -0.07 36 0 37 0
29SEP27 40.00 C 0.54 0.54 0.53 0.43 -0.04 37 9 54 +9
29SEP27 41.00 C 0.00 0.00 0.00 0.38 -0.03 37 0 70 0
29SEP27 42.00 C 0.00 0.00 0.00 0.32 -0.04 37 0 28 0
29SEP27 43.00 C 0.00 0.00 0.00 0.29 -0.02 37 0 8 0
29SEP27 44.00 C 0.00 0.00 0.00 0.25 -0.02 37 0 38 0
29SEP27 45.00 C 0.00 0.00 0.00 0.22 -0.02 37 0 11 0
29SEP27 46.00 C 0.00 0.00 0.00 0.19 -0.01 37 0 2 0
29SEP27 47.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 3 0
29SEP27 49.00 C 0.00 0.00 0.00 0.14 0.00 37 0 6 0
29SEP27 50.00 C 0.23 0.23 0.23 0.12 0.00 37 4 26 +4
29SEP27 52.50 C 0.00 0.00 0.00 0.10 +0.01 38 0 172 0
29SEP27 55.00 C 0.00 0.00 0.00 0.08 +0.02 39 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 30 0
29SEP27 62.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29SEP27 65.00 C 0.08 0.08 0.08 0.03 +0.01 40 4 4 +4
29SEP27 67.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 36 0
29SEP27 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
TOTAL CALL 6,710 137,829 +2,605
16OCT26 17.50 P 0.00 0.00 0.00 0.01 - 271 0 0 -
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
16OCT26 23.50 P 0.10 0.12 0.10 0.03 +0.01 51 65 55 +19
16OCT26 24.00 P 0.27 0.35 0.12 0.11 +0.06 46 154 88 +66
16OCT26 24.50 P 0.35 0.48 0.35 0.33 +0.19 45 26 157 -16
16OCT26 25.00 P 0.80 0.94 0.80 0.73 +0.42 51 19 120 -17
16OCT26 25.50 P 1.32 1.32 1.16 1.25 +0.61 81 180 154 -49
16OCT26 26.00 P 1.64 1.87 1.64 1.76 +0.67 107 152 302 0
16OCT26 26.50 P 2.00 2.20 2.00 2.20 +0.63 94 27 72 0
16OCT26 27.00 P 0.00 0.00 0.00 2.70 +0.58 111 0 0 -84
16OCT26 27.50 P 0.00 0.00 0.00 3.20 +0.64 127 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 3.73 +0.66 167 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 4.22 +0.66 175 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 4.69 +0.63 155 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 5.23 +0.67 214 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 5.72 +0.63 220 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 6.22 +0.63 234 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 6.72 +0.63 247 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 7.22 +0.66 260 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 7.72 +0.63 273 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 8.22 +0.66 285 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 8.73 +0.63 308 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 9.22 +0.64 310 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 9.73 +0.65 333 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 10.20 +0.64 304 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 10.68 +0.60 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 11.23 +0.65 368 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 11.73 +0.67 379 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 12.23 +0.64 390 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 12.73 +0.66 401 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 13.23 +0.67 411 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 - 96 0 0 -
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 78 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 60 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
23OCT26 23.00 P 0.10 0.18 0.10 0.09 +0.05 35 55 84 +6
23OCT26 23.50 P 0.20 0.30 0.20 0.19 +0.10 35 4 51 +4
23OCT26 24.00 P 0.37 0.45 0.35 0.35 +0.16 35 91 120 +45
23OCT26 24.50 P 0.60 0.81 0.60 0.59 +0.27 34 173 1,256 +122
23OCT26 25.00 P 0.90 0.90 0.90 0.90 +0.37 34 1 823 +1
23OCT26 25.50 P 1.35 1.44 1.35 1.30 +0.47 35 13 57 -11
23OCT26 26.00 P 0.00 0.00 0.00 1.76 +0.55 39 0 20 0
23OCT26 26.50 P 2.50 2.50 2.30 2.20 +0.58 35 63 68 +28
23OCT26 27.00 P 0.00 0.00 0.00 2.70 +0.58 41 0 17 0
23OCT26 27.50 P 0.00 0.00 0.00 3.20 +0.63 47 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 3.73 +0.66 61 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 4.22 +0.66 64 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 4.69 +0.63 59 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 5.23 +0.67 78 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 5.72 +0.63 80 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 6.22 +0.63 86 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 6.72 +0.63 91 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 7.22 +0.66 95 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 7.72 +0.63 100 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 8.22 +0.66 105 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 8.73 +0.63 113 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 9.22 +0.64 113 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 9.73 +0.65 121 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 10.20 +0.64 112 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 10.68 +0.60 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 11.23 +0.65 134 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 11.73 +0.67 138 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 12.23 +0.64 142 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 - 205 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 145 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 0.00 109 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 103 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 886 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 387 0
29OCT26 21.00 P 0.03 0.03 0.03 0.02 +0.01 39 2 450 +2
29OCT26 22.00 P 0.08 0.10 0.07 0.08 +0.05 39 143 750 -75
29OCT26 23.00 P 0.22 0.28 0.22 0.21 +0.11 36 108 734 +9
29OCT26 24.00 P 0.48 0.72 0.48 0.49 +0.18 34 296 1,690 +58
29OCT26 25.00 P 1.01 1.21 1.01 1.09 +0.38 37 293 3,501 +153
29OCT26 26.00 P 1.76 2.00 1.76 1.87 +0.46 39 267 3,535 -101
29OCT26 27.00 P 3.00 3.00 2.71 2.73 +0.55 38 88 4,450 -1
29OCT26 28.00 P 3.92 3.92 3.92 3.73 +0.61 47 5 4,621 -5
29OCT26 29.00 P 4.92 4.92 4.70 4.83 +0.62 70 75 2,872 -252
29OCT26 30.00 P 5.79 6.03 5.74 5.72 +0.63 62 291 626 0
29OCT26 31.00 P 6.74 7.03 6.74 6.72 +0.63 70 237 75 0
29OCT26 32.00 P 0.00 0.00 0.00 7.72 +0.63 78 0 3 0
29OCT26 33.00 P 0.00 0.00 0.00 8.73 +0.63 87 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.73 +0.65 94 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.68 +0.60 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.73 +0.67 106 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.73 +0.66 112 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.68 +0.62 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 14.68 +0.62 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 15.68 +0.62 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 16.68 +0.62 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 17.68 +0.62 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 18.68 +0.62 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 19.68 +0.62 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 20.68 +0.62 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 21.72 +0.66 155 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 22.68 +0.62 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 23.68 +0.62 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 24.68 +0.62 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 25.68 +0.62 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.18 +0.62 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 30.68 +0.62 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 33.18 +0.62 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 35.68 +0.62 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 38.18 +0.62 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 40.68 +0.62 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 43.18 +0.62 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 45.68 +0.62 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 48.18 +0.62 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 50.68 +0.62 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 53.18 +0.62 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 - 117 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 0.00 108 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 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 97 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 132 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 +0.02 41 0 165 0
27NOV26 19.00 P 0.06 0.06 0.06 0.05 +0.03 41 100 151 -15
27NOV26 19.50 P 0.08 0.08 0.08 0.07 +0.04 40 40 279 0
27NOV26 20.00 P 0.00 0.00 0.00 0.10 +0.05 40 0 85 0
27NOV26 21.00 P 0.20 0.22 0.17 0.20 +0.08 39 224 286 +168
27NOV26 22.00 P 0.32 0.41 0.32 0.36 +0.12 37 1,083 1,345 +998
27NOV26 23.00 P 0.60 0.75 0.60 0.62 +0.17 36 40 1,407 +31
27NOV26 24.00 P 1.02 1.14 0.99 1.01 +0.25 36 207 1,724 +11
27NOV26 25.00 P 1.58 1.74 1.55 1.53 +0.34 35 240 1,703 -120
27NOV26 26.00 P 2.25 2.45 2.20 2.21 +0.44 36 698 1,432 -244
27NOV26 27.00 P 3.05 3.20 3.00 3.03 +0.53 38 60 1,726 -6
27NOV26 28.00 P 3.89 3.89 3.89 3.88 +0.55 38 2 7,179 +2
27NOV26 29.00 P 0.00 0.00 0.00 4.83 +0.62 42 0 1,731 0
27NOV26 30.00 P 6.00 6.00 6.00 5.72 +0.62 39 3 619 0
27NOV26 31.00 P 0.00 0.00 0.00 6.72 +0.63 44 0 341 0
27NOV26 32.00 P 0.00 0.00 0.00 7.72 +0.63 48 0 32 0
27NOV26 33.00 P 0.00 0.00 0.00 8.73 +0.63 54 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 9.73 +0.65 58 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.68 +0.60 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.73 +0.67 65 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.73 +0.66 69 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.68 +0.62 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 14.72 +0.66 75 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 15.70 +0.64 74 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 16.69 +0.63 74 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 17.68 +0.62 0 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 18.69 +0.63 80 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 19.69 +0.63 83 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 20.69 +0.63 85 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 21.72 +0.66 95 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 22.69 +0.63 90 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 23.70 +0.64 96 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 24.70 +0.64 99 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 25.70 +0.64 101 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.18 +0.62 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 30.68 +0.62 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 33.18 +0.62 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 35.68 +0.62 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.18 +0.62 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 40.68 +0.62 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 43.18 +0.62 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 45.69 +0.63 137 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 48.19 +0.63 141 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 50.71 +0.65 152 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 53.18 +0.62 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 - 88 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 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 79 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 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 66 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 261 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 239 0
30DEC26 18.00 P 0.07 0.07 0.07 0.06 +0.02 38 60 423 +60
30DEC26 18.50 P 0.11 0.11 0.11 0.08 +0.03 37 80 242 -80
30DEC26 19.00 P 0.13 0.13 0.13 0.12 +0.04 38 2 217 +2
30DEC26 19.50 P 0.17 0.18 0.17 0.16 +0.06 37 103 132 -40
30DEC26 20.00 P 0.23 0.24 0.23 0.22 +0.07 37 112 661 +112
30DEC26 21.00 P 0.37 0.38 0.35 0.36 +0.09 36 7 1,093 +7
30DEC26 22.00 P 0.58 0.70 0.58 0.59 +0.14 36 147 1,395 +43
30DEC26 23.00 P 0.95 1.03 0.91 0.92 +0.20 35 376 4,187 -136
30DEC26 24.00 P 1.33 1.43 1.33 1.34 +0.27 35 50 3,301 +7
30DEC26 25.00 P 1.90 2.02 1.88 1.87 +0.32 35 331 5,022 -4
30DEC26 26.00 P 2.55 2.68 2.55 2.52 +0.40 35 205 4,458 -184
30DEC26 27.00 P 0.00 0.00 0.00 3.26 +0.44 36 0 5,103 0
30DEC26 28.00 P 0.00 0.00 0.00 4.10 +0.53 38 0 1,384 0
30DEC26 29.00 P 0.00 0.00 0.00 4.95 +0.60 38 0 2,660 0
30DEC26 30.00 P 0.00 0.00 0.00 5.91 +0.64 41 0 1,492 0
30DEC26 31.00 P 0.00 0.00 0.00 6.76 +0.61 38 0 754 0
30DEC26 32.00 P 0.00 0.00 0.00 7.72 +0.63 39 0 130 0
30DEC26 33.00 P 0.00 0.00 0.00 8.73 +0.63 43 0 1,146 0
30DEC26 34.00 P 0.00 0.00 0.00 9.73 +0.65 46 0 1,121 -1,000
30DEC26 35.00 P 10.75 11.13 10.75 10.71 +0.63 47 165 30 -60
30DEC26 36.00 P 0.00 0.00 0.00 11.73 +0.67 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.73 +0.66 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.69 +0.63 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.72 +0.66 59 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.70 +0.64 59 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 16.69 +0.63 60 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 17.70 +0.64 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.69 +0.63 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.69 +0.63 67 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.69 +0.63 69 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 21.72 +0.66 76 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.69 +0.63 73 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.70 +0.64 77 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.70 +0.64 79 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 25.70 +0.64 81 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.18 +0.61 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 30.68 +0.62 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.18 +0.62 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.68 +0.62 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.18 +0.62 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 40.68 +0.62 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 43.18 +0.62 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 45.69 +0.63 110 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 48.19 +0.63 114 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 50.71 +0.65 122 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 53.19 +0.63 120 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.01 - 75 0 0 -
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 14.00 P 0.00 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 40 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28JAN27 16.50 P 0.06 0.06 0.06 0.04 +0.01 38 4 8 +4
28JAN27 17.00 P 0.00 0.00 0.00 0.05 0.00 37 0 4 0
28JAN27 17.50 P 0.00 0.00 0.00 0.08 +0.02 37 0 102 0
28JAN27 18.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 4 0
28JAN27 18.50 P 0.00 0.00 0.00 0.14 +0.02 36 0 78 0
28JAN27 19.00 P 0.00 0.00 0.00 0.19 +0.03 36 0 269 0
28JAN27 19.50 P 0.29 0.30 0.26 0.26 +0.06 36 300 563 +300
28JAN27 20.00 P 0.34 0.37 0.32 0.33 +0.06 36 565 624 +554
28JAN27 21.00 P 0.53 0.57 0.51 0.52 +0.10 36 1,280 1,300 +1,100
28JAN27 22.00 P 0.79 0.84 0.76 0.78 +0.15 35 275 1,294 +260
28JAN27 23.00 P 1.18 1.22 1.11 1.13 +0.20 35 360 1,464 +360
28JAN27 24.00 P 1.66 1.67 1.54 1.58 +0.28 35 646 1,548 +513
28JAN27 25.00 P 2.26 2.26 2.26 2.11 +0.33 35 35 560 +35
28JAN27 26.00 P 2.71 2.71 2.71 2.75 +0.41 35 15 1,437 0
28JAN27 27.00 P 0.00 0.00 0.00 3.46 +0.42 36 0 1,293 0
28JAN27 28.00 P 0.00 0.00 0.00 4.24 +0.46 36 0 719 0
28JAN27 29.00 P 0.00 0.00 0.00 4.98 +0.47 34 0 72 0
28JAN27 30.00 P 0.00 0.00 0.00 6.00 +0.62 39 0 45 0
28JAN27 31.00 P 0.00 0.00 0.00 6.92 +0.70 40 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 7.86 +0.68 41 0 10 0
28JAN27 33.00 P 0.00 0.00 0.00 8.82 +0.72 43 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.80 +0.72 45 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 10.71 +0.63 42 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 11.73 +0.67 46 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 12.73 +0.66 49 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 13.69 +0.63 47 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 14.72 +0.66 53 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 15.70 +0.64 53 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 16.69 +0.63 54 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 17.70 +0.64 57 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 18.69 +0.63 58 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 19.69 +0.63 60 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 20.69 +0.63 61 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 21.72 +0.66 67 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 22.69 +0.63 65 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 23.70 +0.64 69 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 24.70 +0.64 70 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 25.70 +0.64 72 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 28.18 +0.61 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 30.68 +0.62 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 33.18 +0.62 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 35.68 +0.62 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 38.18 +0.62 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 40.68 +0.62 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 43.18 +0.62 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 45.69 +0.63 98 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 48.19 +0.63 101 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 - 60 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 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 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 0.00 35 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.05 0.00 36 0 20 0
30MAR27 16.00 P 0.11 0.11 0.11 0.07 +0.01 35 2 136 +2
30MAR27 16.50 P 0.00 0.00 0.00 0.09 0.00 35 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 74 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 +0.02 35 0 24 0
30MAR27 18.00 P 0.28 0.28 0.28 0.22 +0.02 35 5 109 +2
30MAR27 18.50 P 0.00 0.00 0.00 0.29 +0.04 35 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 0.36 +0.04 35 0 37 0
30MAR27 19.50 P 0.49 0.49 0.46 0.46 +0.06 35 380 497 +375
30MAR27 20.00 P 0.57 0.59 0.57 0.55 +0.07 35 70 825 +70
30MAR27 21.00 P 0.84 0.84 0.79 0.79 +0.11 35 400 1,137 +123
30MAR27 22.00 P 1.13 1.18 1.10 1.11 +0.15 35 393 1,277 +360
30MAR27 23.00 P 1.50 1.58 1.50 1.49 +0.19 34 151 5,204 0
30MAR27 24.00 P 2.02 2.08 2.02 1.95 +0.25 34 1,030 3,113 +596
30MAR27 25.00 P 0.00 0.00 0.00 2.50 +0.32 34 0 2,502 0
30MAR27 26.00 P 3.25 3.25 3.15 3.10 +0.37 34 35 4,859 +20
30MAR27 27.00 P 0.00 0.00 0.00 3.82 +0.40 35 0 5,012 0
30MAR27 28.00 P 4.50 4.50 4.50 4.50 +0.33 35 10 1,607 +10
30MAR27 29.00 P 0.00 0.00 0.00 5.45 +0.58 38 0 2,885 0
30MAR27 30.00 P 0.00 0.00 0.00 6.25 +0.65 38 0 511 0
30MAR27 31.00 P 0.00 0.00 0.00 7.12 +0.68 38 0 164 0
30MAR27 32.00 P 0.00 0.00 0.00 8.01 +0.63 39 0 325 0
30MAR27 33.00 P 0.00 0.00 0.00 8.92 +0.66 39 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 9.87 +0.70 41 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 10.83 +0.72 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.81 +0.74 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.80 +0.73 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.80 +0.74 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.80 +0.74 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.80 +0.74 51 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.80 +0.74 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 17.80 +0.74 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.80 +0.74 57 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.80 +0.74 59 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.80 +0.74 60 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.78 +0.72 61 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.80 +0.74 64 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.79 +0.73 65 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.79 +0.73 66 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 25.79 +0.73 68 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.30 +0.73 72 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 30.79 +0.73 75 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.30 +0.74 79 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 35.77 +0.71 80 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.29 +0.73 85 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 40.79 +0.73 87 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 43.30 +0.74 91 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 45.79 +0.73 93 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 48.29 +0.73 95 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 50.79 +0.73 98 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 53.29 +0.73 100 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 44 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 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 35 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 4 0
29JUN27 14.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.22 -0.01 35 0 4 0
29JUN27 17.00 P 0.00 0.00 0.00 0.28 0.00 35 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.35 0.00 35 0 57 0
29JUN27 18.00 P 0.00 0.00 0.00 0.43 +0.02 35 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.53 +0.04 35 0 140 0
29JUN27 19.00 P 0.72 0.72 0.72 0.63 +0.04 35 1 72 +1
29JUN27 19.50 P 0.78 0.80 0.76 0.76 +0.07 35 303 321 +303
29JUN27 20.00 P 0.92 0.93 0.87 0.89 +0.10 35 82 644 +77
29JUN27 21.00 P 1.22 1.22 1.17 1.19 +0.14 35 183 581 +183
29JUN27 22.00 P 1.60 1.60 1.52 1.54 +0.17 35 105 1,028 +105
29JUN27 23.00 P 2.00 2.00 2.00 1.93 +0.19 34 5 1,433 +5
29JUN27 24.00 P 2.51 2.55 2.47 2.40 +0.19 34 194 1,408 +174
29JUN27 25.00 P 3.06 3.06 3.06 2.96 +0.26 34 25 543 +25
29JUN27 26.00 P 3.48 3.48 3.48 3.53 +0.29 34 1 706 +1
29JUN27 27.00 P 0.00 0.00 0.00 4.26 +0.37 35 0 1,561 0
29JUN27 28.00 P 0.00 0.00 0.00 5.06 +0.49 37 0 757 0
29JUN27 29.00 P 0.00 0.00 0.00 5.78 +0.54 36 0 1,561 0
29JUN27 30.00 P 0.00 0.00 0.00 6.61 +0.64 37 8 225 0
29JUN27 31.00 P 0.00 0.00 0.00 7.40 +0.66 37 5 334 0
29JUN27 32.00 P 0.00 0.00 0.00 8.25 +0.69 37 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 9.12 +0.67 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.02 +0.70 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.94 +0.65 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.88 +0.68 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.84 +0.68 40 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 13.81 +0.73 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 14.80 +0.72 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 15.80 +0.74 44 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 16.80 +0.74 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.80 +0.74 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.80 +0.73 49 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.80 +0.74 50 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.80 +0.74 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 21.79 +0.73 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 22.80 +0.74 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 23.79 +0.73 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 24.79 +0.73 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 25.79 +0.73 58 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.30 +0.73 62 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 30.79 +0.73 64 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.30 +0.74 68 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 35.78 +0.72 69 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.29 +0.73 72 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 40.79 +0.73 75 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 43.30 +0.74 78 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 45.79 +0.73 80 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 48.29 +0.73 82 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 50.79 +0.73 84 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 53.29 +0.73 86 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 - 41 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 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 3 0
29SEP27 13.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.17 -0.01 34 0 6 0
29SEP27 15.00 P 0.00 0.00 0.00 0.22 -0.01 34 0 9 0
29SEP27 15.50 P 0.00 0.00 0.00 0.28 -0.01 34 0 4 0
29SEP27 16.00 P 0.43 0.43 0.43 0.35 0.00 35 2 15 +2
29SEP27 16.50 P 0.00 0.00 0.00 0.43 0.00 35 0 2 0
29SEP27 17.00 P 0.57 0.57 0.57 0.52 +0.01 35 1 21 +1
29SEP27 17.50 P 0.00 0.00 0.00 0.63 +0.04 35 0 10 0
29SEP27 18.00 P 0.73 0.73 0.73 0.74 +0.07 35 9 98 +9
29SEP27 18.50 P 0.00 0.00 0.00 0.88 +0.09 35 0 30 0
29SEP27 19.00 P 0.00 0.00 0.00 0.98 +0.06 34 0 204 0
29SEP27 19.50 P 1.16 1.16 1.16 1.13 +0.09 34 1 16 +1
29SEP27 20.00 P 1.38 1.38 1.32 1.32 +0.12 35 21 195 +20
29SEP27 21.00 P 1.67 1.67 1.66 1.65 +0.13 34 240 412 +220
29SEP27 22.00 P 2.12 2.17 2.04 2.05 +0.14 34 338 751 +318
29SEP27 23.00 P 2.58 2.62 2.58 2.53 +0.19 34 100 618 +100
29SEP27 24.00 P 3.11 3.11 3.11 3.04 +0.23 34 21 1,253 +20
29SEP27 25.00 P 3.68 3.74 3.65 3.62 +0.28 34 547 2,371 +419
29SEP27 26.00 P 4.28 4.34 4.28 4.21 +0.31 34 84 725 +84
29SEP27 27.00 P 0.00 0.00 0.00 4.87 +0.35 34 0 1,694 0
29SEP27 28.00 P 0.00 0.00 0.00 5.65 +0.46 35 0 232 0
29SEP27 29.00 P 0.00 0.00 0.00 6.37 +0.47 35 0 191 0
29SEP27 30.00 P 0.00 0.00 0.00 7.13 +0.49 35 0 130 0
29SEP27 31.00 P 0.00 0.00 0.00 7.90 +0.50 35 0 16 0
29SEP27 32.00 P 0.00 0.00 0.00 8.74 +0.54 35 0 195 0
29SEP27 33.00 P 0.00 0.00 0.00 9.58 +0.61 36 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 10.42 +0.67 35 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.28 +0.58 35 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.16 +0.59 35 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.05 +0.61 35 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 13.97 +0.64 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 14.91 +0.66 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 15.86 +0.68 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 16.82 +0.69 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 17.80 +0.72 39 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 18.80 +0.71 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 19.80 +0.73 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 20.80 +0.74 43 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 21.79 +0.72 44 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 22.80 +0.74 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 23.79 +0.72 47 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 24.79 +0.73 48 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 25.79 +0.73 50 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.30 +0.73 53 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 30.79 +0.73 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.30 +0.74 59 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 35.78 +0.72 61 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.29 +0.73 64 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 40.79 +0.73 66 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 43.30 +0.74 69 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 45.79 +0.73 71 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 48.29 +0.73 73 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 50.79 +0.73 75 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 53.29 +0.73 77 0 0 0
TOTAL PUT 15,395 147,493 +6,206
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 77.400
29OCT26 50.00 C 0.00 0.00 0.00 27.46 +0.37 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.97 +0.38 68 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.47 +0.36 55 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.97 +0.37 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.47 +0.35 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.98 +0.35 37 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.48 +0.69 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.98 +0.69 0 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 7.49 +0.70 19 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 4.99 +0.69 0 0 0 0
29OCT26 75.00 C 2.07 2.07 2.07 2.54 +0.50 11 15 263 -5
29OCT26 77.50 C 0.23 0.75 0.23 0.80 +0.30 13 140 613 +48
29OCT26 80.00 C 0.05 0.05 0.05 0.12 +0.07 13 3 300 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 14 0 125 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 38 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 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 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 25.10 +0.46 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.61 +0.45 29 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.12 +0.46 26 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.63 +0.45 24 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.14 +0.43 21 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.65 +0.70 17 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.16 +0.70 14 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 7.53 +0.47 0 0 2 0
27NOV26 72.50 C 0.00 0.00 0.00 5.27 +0.66 13 0 165 0
27NOV26 75.00 C 3.14 3.14 3.14 3.04 +0.40 12 15 253 +15
27NOV26 77.50 C 0.92 1.42 0.92 1.46 +0.31 12 181 647 +37
27NOV26 80.00 C 0.33 0.46 0.33 0.54 +0.17 13 16 187 0
27NOV26 82.50 C 0.12 0.12 0.12 0.15 +0.06 13 40 190 0
27NOV26 85.00 C 0.00 0.00 0.00 0.04 +0.02 13 0 129 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 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 19 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 22 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 27 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 29.60 +0.47 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.61 +0.46 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.61 +0.46 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.12 +0.47 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.63 +0.47 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.14 +0.45 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.65 +0.45 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.17 +0.46 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.68 +0.70 16 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.19 +0.70 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.72 +0.63 12 0 99 0
30DEC26 72.50 C 5.40 5.40 5.40 5.27 +0.54 10 15 219 -15
30DEC26 75.00 C 3.28 3.28 3.28 3.25 +0.42 12 3 207 0
30DEC26 77.50 C 1.35 1.39 1.35 1.72 +0.35 12 30 150 0
30DEC26 80.00 C 0.00 0.00 0.00 0.79 +0.23 12 0 134 0
30DEC26 82.50 C 0.00 0.00 0.00 0.30 +0.10 12 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.11 +0.05 12 0 95 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 +0.01 12 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 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 25.12 +0.47 25 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 22.63 +0.47 0 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 20.14 +0.45 0 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 17.65 +0.45 0 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 15.17 +0.46 18 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 12.68 +0.70 15 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 10.19 +0.69 12 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 7.72 +0.56 11 0 30 0
28JAN27 72.50 C 4.99 4.99 4.99 5.44 +0.48 12 15 45 +15
28JAN27 75.00 C 0.00 0.00 0.00 3.48 +0.40 12 0 10 0
28JAN27 77.50 C 0.00 0.00 0.00 1.98 +0.28 11 0 23 0
28JAN27 80.00 C 0.95 0.95 0.95 1.03 +0.20 12 1 100 0
28JAN27 82.50 C 0.44 0.44 0.42 0.48 +0.11 12 22 37 +7
28JAN27 85.00 C 0.14 0.14 0.14 0.19 +0.05 12 40 40 +40
28JAN27 87.50 C 0.00 0.00 0.00 0.08 +0.03 12 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 0.03 +0.01 12 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.61 +0.46 25 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.12 +0.46 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.63 +0.46 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.14 +0.45 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.65 +0.42 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.17 +0.40 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.77 +0.69 13 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 10.39 +0.66 12 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 7.90 +0.47 9 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 5.90 +0.55 11 0 15 0
30MAR27 75.00 C 3.89 3.89 3.89 4.32 +0.61 13 3 103 +3
30MAR27 77.50 C 0.00 0.00 0.00 2.81 +0.40 12 0 100 0
30MAR27 80.00 C 0.00 0.00 0.00 1.76 +0.29 12 0 38 0
30MAR27 82.50 C 0.00 0.00 0.00 1.04 +0.19 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.57 +0.12 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.30 +0.08 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.15 +0.04 13 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.07 +0.02 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.03 +0.01 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 12 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 27.90 +0.75 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.46 +0.80 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.01 +0.84 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.57 +0.88 10 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.14 +0.90 12 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 15.25 +0.46 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.34 +0.69 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 11.05 +0.69 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.62 +0.65 10 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 6.71 +0.61 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.03 +0.55 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 3.64 +0.50 12 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 2.51 +0.39 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.68 +0.33 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.07 +0.23 12 0 11 0
29JUN27 87.50 C 0.00 0.00 0.00 0.66 +0.17 12 0 10 0
29JUN27 90.00 C 0.00 0.00 0.00 0.39 +0.12 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.22 +0.06 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.13 +0.05 12 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.07 +0.03 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.04 +0.02 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.02 +0.01 12 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 25.87 +1.21 0 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 23.45 +1.28 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 21.04 +1.31 12 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.14 +0.74 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.77 +0.66 0 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.93 +0.66 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.70 +0.65 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.31 +0.58 10 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 7.45 +0.55 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 5.79 +0.47 11 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 4.39 +0.42 11 0 33 0
29SEP27 80.00 C 0.00 0.00 0.00 3.22 +0.35 11 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.29 +0.26 12 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 1.59 +0.21 12 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 1.07 +0.16 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.70 +0.12 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.45 +0.08 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.27 +0.03 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.17 +0.03 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.10 +0.02 12 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.06 +0.01 12 0 1 0
TOTAL CALL 539 5,190 +145
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 48 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 545 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 280 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 15 0 1,044 0
29OCT26 75.00 P 0.25 0.25 0.25 0.11 -0.08 13 6 1,302 -6
29OCT26 77.50 P 1.18 1.18 0.80 0.86 -0.31 14 29 620 -14
29OCT26 80.00 P 0.00 0.00 0.00 2.66 -0.64 13 0 240 0
29OCT26 82.50 P 0.00 0.00 0.00 5.10 -0.70 0 0 16 0
29OCT26 85.00 P 0.00 0.00 0.00 7.60 -0.70 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.10 -0.70 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.60 -0.70 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.34 -0.46 61 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.85 -0.45 68 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.36 -0.44 75 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.86 -0.44 82 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.33 -0.47 86 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 80 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 0.00 14 0 322 0
27NOV26 72.50 P 0.00 0.00 0.00 0.10 -0.04 13 0 250 0
27NOV26 75.00 P 0.75 0.75 0.50 0.45 -0.15 13 98 304 -68
27NOV26 77.50 P 1.61 1.61 1.40 1.37 -0.25 13 85 303 +19
27NOV26 80.00 P 2.91 2.96 2.91 2.97 -0.41 13 25 385 +15
27NOV26 82.50 P 0.00 0.00 0.00 5.11 -0.69 12 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 7.73 -0.57 21 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.10 -0.70 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 12.60 -0.70 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.36 -0.44 38 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.86 -0.44 42 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.36 -0.44 46 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.86 -0.44 50 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.35 -0.45 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30DEC26 60.00 P 0.04 0.04 0.04 0.01 0.00 21 30 42 +30
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 0.00 13 0 68 0
30DEC26 70.00 P 0.21 0.21 0.21 0.08 -0.02 12 2 142 -2
30DEC26 72.50 P 0.41 0.41 0.41 0.31 -0.07 12 30 368 0
30DEC26 75.00 P 1.16 1.16 0.91 0.90 -0.16 13 72 418 -55
30DEC26 77.50 P 0.00 0.00 0.00 2.00 -0.24 13 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 3.64 -0.37 13 0 70 0
30DEC26 82.50 P 0.00 0.00 0.00 5.61 -0.60 12 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 7.93 -0.66 12 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 10.37 -0.68 13 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 12.84 -0.70 11 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.68 -0.16 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.15 -0.17 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.65 -0.16 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.13 -0.36 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.63 -0.35 39 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28JAN27 67.50 P 0.12 0.12 0.12 0.04 -0.01 12 40 46 +40
28JAN27 70.00 P 0.25 0.25 0.25 0.14 -0.04 12 40 52 +40
28JAN27 72.50 P 0.56 0.56 0.56 0.43 -0.11 12 10 16 -10
28JAN27 75.00 P 0.00 0.00 0.00 1.07 -0.17 12 0 3 0
28JAN27 77.50 P 0.00 0.00 0.00 2.18 -0.26 12 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 3.78 -0.37 13 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 5.69 -0.59 12 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 7.96 -0.65 12 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 10.38 -0.67 12 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 12.85 -0.69 12 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 15.68 -0.16 25 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 18.18 -0.14 27 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 20.67 -0.14 30 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 23.14 -0.35 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.02 0.00 13 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 0.05 -0.01 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.14 -0.03 13 0 40 0
30MAR27 70.00 P 0.00 0.00 0.00 0.36 -0.07 13 0 63 0
30MAR27 72.50 P 0.97 0.97 0.97 0.78 -0.15 13 1 38 +1
30MAR27 75.00 P 0.00 0.00 0.00 1.55 -0.22 13 0 100 0
30MAR27 77.50 P 0.00 0.00 0.00 2.69 -0.33 13 0 153 0
30MAR27 80.00 P 0.00 0.00 0.00 4.22 -0.45 13 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 6.14 -0.55 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.10 -0.62 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.44 -0.65 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.87 -0.92 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.80 -0.43 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.36 -0.32 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.92 -0.21 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.40 -0.19 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.85 -0.18 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 0.00 13 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.04 0.00 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.11 -0.01 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.27 -0.01 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.58 -0.02 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 1.09 -0.08 12 0 38 0
29JUN27 75.00 P 0.00 0.00 0.00 1.88 -0.15 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.01 -0.23 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.49 -0.36 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.32 -0.47 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.20 -0.56 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.48 -0.63 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.88 -0.96 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.80 -0.44 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.36 -0.38 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.92 -0.21 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.40 -0.19 26 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.86 -0.17 28 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 0.01 -0.01 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.03 -0.01 12 0 42 0
29SEP27 62.50 P 0.00 0.00 0.00 0.08 -0.02 12 0 3 0
29SEP27 65.00 P 0.00 0.00 0.00 0.19 -0.03 12 0 21 0
29SEP27 67.50 P 0.00 0.00 0.00 0.40 -0.05 12 0 35 0
29SEP27 70.00 P 0.00 0.00 0.00 0.75 -0.11 12 0 48 0
29SEP27 72.50 P 0.00 0.00 0.00 1.32 -0.15 12 0 24 0
29SEP27 75.00 P 0.00 0.00 0.00 2.13 -0.24 12 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 3.26 -0.31 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.70 -0.41 12 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 6.46 -0.52 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 8.28 -0.58 12 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 10.52 -0.62 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 12.89 -1.02 12 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 15.80 -0.47 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.36 -0.38 20 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.92 -0.22 23 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.40 -0.19 24 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 25.86 -0.17 25 0 0 0
TOTAL PUT 468 8,193 -10
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$ 53.950
29OCT26 35.00 C 0.00 0.00 0.00 18.99 +0.41 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 17.99 +0.41 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 17.00 +0.42 68 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 16.00 +0.34 61 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 15.00 +0.41 54 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 14.00 +0.42 44 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 13.00 +0.42 0 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 11.96 +0.37 0 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 11.00 +0.39 0 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 10.00 +0.39 0 0 530 0
29OCT26 45.00 C 8.45 8.45 8.45 9.01 +0.40 35 6 411 0
29OCT26 46.00 C 0.00 0.00 0.00 8.01 +0.40 30 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 7.01 +0.40 25 0 377 0
29OCT26 48.00 C 0.00 0.00 0.00 6.01 +0.39 18 0 402 0
29OCT26 49.00 C 0.00 0.00 0.00 5.02 +0.30 22 0 570 0
29OCT26 50.00 C 3.57 3.57 3.57 4.05 +0.35 22 6 799 0
29OCT26 52.50 C 1.90 1.92 1.90 1.92 +0.27 23 27 4,404 -2
29OCT26 55.00 C 0.44 0.57 0.40 0.55 +0.07 22 148 1,866 +50
29OCT26 57.50 C 0.00 0.00 0.00 0.09 0.00 22 0 914 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 23 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 45 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 57 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 15.10 +0.47 31 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 14.10 +0.47 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 13.11 +0.47 29 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 12.00 +0.35 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 11.00 +0.32 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 10.13 +0.40 25 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 9.14 +0.39 24 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 8.17 +0.39 24 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 7.21 +0.38 24 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 6.29 +0.38 24 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 5.39 +0.36 24 0 518 0
27NOV26 50.00 C 0.00 0.00 0.00 4.43 +0.25 21 0 580 0
27NOV26 52.50 C 2.63 2.63 2.63 2.67 +0.22 23 2 1,233 0
27NOV26 55.00 C 0.00 0.00 0.00 1.41 +0.20 24 0 909 0
27NOV26 57.50 C 0.50 0.58 0.50 0.65 +0.11 24 56 1,076 +35
27NOV26 60.00 C 0.00 0.00 0.00 0.26 +0.05 24 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.10 +0.03 25 0 111 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 +0.01 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 35 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 18.99 +0.31 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.99 +0.29 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.00 +0.30 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.00 +0.30 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 15.10 +0.39 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.10 +0.38 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.11 +0.37 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.07 +0.29 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.12 +0.31 0 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 10.16 +0.23 0 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 9.36 +0.37 24 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 8.43 +0.36 24 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 7.53 +0.35 24 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 6.67 +0.34 24 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 5.85 +0.32 24 0 535 0
30DEC26 50.00 C 0.00 0.00 0.00 4.92 +0.24 22 0 3,991 0
30DEC26 52.50 C 2.83 3.23 2.83 3.29 +0.23 23 24 1,859 0
30DEC26 55.00 C 1.83 1.83 1.83 2.05 +0.17 24 6 1,031 +6
30DEC26 57.50 C 0.00 0.00 0.00 1.19 +0.11 24 0 939 0
30DEC26 60.00 C 0.56 0.56 0.55 0.64 +0.07 24 22 357 -1
30DEC26 62.50 C 0.00 0.00 0.00 0.32 +0.02 24 0 305 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 +0.02 24 0 197 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 0.00 24 0 177 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
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 13.11 +0.20 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 12.07 +0.13 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 11.12 +0.14 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 10.16 +0.13 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 9.36 +0.26 20 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 8.43 +0.22 20 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 7.68 +0.34 24 0 0 0
28JAN27 48.00 C 6.83 6.83 6.83 6.67 +0.10 21 6 6 +6
28JAN27 49.00 C 0.00 0.00 0.00 6.04 +0.30 24 0 135 0
28JAN27 50.00 C 5.11 5.11 5.11 5.15 +0.15 23 15 227 +15
28JAN27 52.50 C 3.61 3.61 3.61 3.61 +0.24 24 6 54 +6
28JAN27 55.00 C 2.13 2.13 2.13 2.33 +0.16 24 3 235 -3
28JAN27 57.50 C 1.35 1.35 1.35 1.44 +0.10 24 15 118 0
28JAN27 60.00 C 0.00 0.00 0.00 0.86 +0.06 24 0 55 0
28JAN27 62.50 C 0.00 0.00 0.00 0.50 +0.04 24 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.27 +0.03 25 0 10 0
28JAN27 67.50 C 0.00 0.00 0.00 0.14 +0.01 25 0 195 0
28JAN27 70.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 19.23 +0.46 27 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 18.24 +0.44 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 17.25 +0.45 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.00 +0.16 0 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 15.10 +0.23 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.10 +0.19 0 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 13.11 +0.16 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.16 +0.15 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.21 +0.12 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.30 +0.16 13 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 9.44 +0.18 21 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 8.78 +0.37 25 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 7.97 +0.37 25 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 7.20 +0.37 25 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 6.36 +0.16 24 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 5.69 +0.18 24 0 829 0
30MAR27 52.50 C 0.00 0.00 0.00 4.22 +0.20 24 0 472 0
30MAR27 55.00 C 0.00 0.00 0.00 3.05 +0.20 25 0 537 0
30MAR27 57.50 C 1.93 1.93 1.93 2.14 +0.13 25 3 298 0
30MAR27 60.00 C 0.00 0.00 0.00 1.47 +0.13 25 0 418 0
30MAR27 62.50 C 0.89 0.89 0.87 1.00 +0.11 25 5 279 +1
30MAR27 65.00 C 0.62 0.63 0.62 0.67 +0.10 25 2 267 0
30MAR27 67.50 C 0.00 0.00 0.00 0.44 +0.08 25 0 106 0
30MAR27 70.00 C 0.00 0.00 0.00 0.28 +0.06 25 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 +0.03 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.11 +0.03 25 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 19.23 +0.44 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 18.24 +0.43 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 17.25 +0.40 22 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.00 +0.11 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.10 +0.14 0 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.16 +0.12 0 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.26 +0.12 0 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.37 +0.11 20 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.53 +0.13 22 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 10.56 -0.02 21 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 9.80 +0.12 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 9.25 +0.34 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 8.52 +0.32 24 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 7.82 +0.31 24 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 7.21 +0.20 25 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 6.55 +0.15 24 0 97 0
29JUN27 52.50 C 5.29 5.29 4.89 5.31 +0.27 25 16 326 +14
29JUN27 55.00 C 0.00 0.00 0.00 4.03 +0.17 25 0 139 0
29JUN27 57.50 C 3.17 3.17 3.17 3.06 +0.10 24 1 450 -1
29JUN27 60.00 C 0.00 0.00 0.00 2.31 +0.08 25 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.72 +0.07 25 0 233 0
29JUN27 65.00 C 1.17 1.17 1.15 1.24 +0.04 24 3 69 +2
29JUN27 67.50 C 0.88 0.88 0.88 0.94 +0.08 25 2 31 0
29JUN27 70.00 C 0.00 0.00 0.00 0.68 +0.07 25 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 0.48 +0.04 25 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.34 +0.03 25 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 14.26 +0.13 0 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 13.40 +0.14 18 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.56 +0.14 20 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.78 +0.15 21 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.03 +0.20 21 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.32 -0.03 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.62 -0.04 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.24 +0.25 24 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.57 +0.22 24 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.73 +0.22 23 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 7.15 +0.21 23 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 5.85 +0.18 23 0 15 0
29SEP27 55.00 C 4.33 4.33 4.33 4.73 +0.15 24 2 94 +2
29SEP27 57.50 C 0.00 0.00 0.00 3.79 +0.12 24 0 56 0
29SEP27 60.00 C 0.00 0.00 0.00 3.01 +0.09 24 0 121 0
29SEP27 62.50 C 0.00 0.00 0.00 2.37 +0.07 24 0 235 0
29SEP27 65.00 C 1.70 1.70 1.70 1.84 +0.05 24 15 80 +15
29SEP27 67.50 C 0.00 0.00 0.00 1.41 +0.03 24 0 91 0
29SEP27 70.00 C 0.97 1.05 0.97 1.09 +0.03 24 3 21 +1
29SEP27 72.50 C 0.00 0.00 0.00 0.85 +0.02 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.63 -0.01 24 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.50 +0.03 24 0 0 0
TOTAL CALL 394 41,694 +146
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 273 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 959 0
29OCT26 45.00 P 0.03 0.03 0.03 0.01 0.00 38 1 490 -1
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 628 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 613 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 877 0
29OCT26 49.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 611 0
29OCT26 50.00 P 0.11 0.11 0.11 0.04 -0.04 22 17 900 -2
29OCT26 52.50 P 0.50 0.50 0.50 0.38 -0.19 22 15 419 +15
29OCT26 55.00 P 1.75 1.97 1.60 1.58 -0.32 23 34 158 +15
29OCT26 57.50 P 0.00 0.00 0.00 3.59 -0.40 22 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 6.05 -0.40 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 8.55 -0.40 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 11.12 -0.35 55 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 13.66 -0.31 68 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.16 -0.32 76 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.65 -0.33 84 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.15 -0.33 91 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.65 -0.32 98 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 24 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 71 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 287 0
27NOV26 45.00 P 0.00 0.00 0.00 0.03 0.00 26 0 237 0
27NOV26 46.00 P 0.00 0.00 0.00 0.05 0.00 25 0 412 0
27NOV26 47.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 395 0
27NOV26 48.00 P 0.28 0.28 0.28 0.16 -0.01 25 10 502 0
27NOV26 49.00 P 0.38 0.38 0.38 0.27 -0.03 25 3 6,835 -3
27NOV26 50.00 P 0.53 0.53 0.46 0.43 -0.04 25 28 6,291 0
27NOV26 52.50 P 1.34 1.39 1.29 1.14 -0.10 25 7 1,013 +5
27NOV26 55.00 P 2.36 2.36 2.36 2.39 -0.16 25 15 255 0
27NOV26 57.50 P 0.00 0.00 0.00 4.16 -0.17 26 0 126 0
27NOV26 60.00 P 0.00 0.00 0.00 6.18 -0.34 24 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 8.56 -0.39 25 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 11.16 -0.35 36 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 13.73 -0.28 45 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 16.24 -0.27 51 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 18.72 -0.30 55 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.22 -0.30 60 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 23.71 -0.30 64 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 34 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 348 0
30DEC26 41.00 P 0.00 0.00 0.00 0.02 0.00 26 0 457 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 0.00 25 0 1,429 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 996 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 844 0
30DEC26 45.00 P 0.24 0.24 0.24 0.11 -0.03 24 20 1,101 -15
30DEC26 46.00 P 0.30 0.30 0.30 0.18 -0.03 24 100 1,284 +100
30DEC26 47.00 P 0.00 0.00 0.00 0.28 -0.04 25 0 1,931 0
30DEC26 48.00 P 0.54 0.54 0.54 0.41 -0.06 24 3 1,936 -3
30DEC26 49.00 P 0.00 0.00 0.00 0.59 -0.07 25 0 465 0
30DEC26 50.00 P 0.91 0.92 0.91 0.82 -0.09 25 5 6,255 0
30DEC26 52.50 P 1.76 1.90 1.76 1.66 -0.16 25 42 1,498 +36
30DEC26 55.00 P 3.04 3.04 3.04 2.92 -0.23 25 15 1,093 +7
30DEC26 57.50 P 4.94 4.94 4.94 4.59 -0.30 26 15 179 +15
30DEC26 60.00 P 0.00 0.00 0.00 6.43 -0.33 24 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 8.65 -0.37 24 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 11.28 -0.32 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.73 -0.30 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.24 -0.29 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.72 -0.31 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.22 -0.31 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.73 -0.28 52 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 8 0
28JAN27 44.00 P 0.00 0.00 0.00 0.22 -0.04 25 0 6 0
28JAN27 45.00 P 0.00 0.00 0.00 0.31 -0.06 24 0 47 0
28JAN27 46.00 P 0.00 0.00 0.00 0.45 -0.07 25 0 19 0
28JAN27 47.00 P 0.00 0.00 0.00 0.62 -0.08 24 0 30 0
28JAN27 48.00 P 0.91 0.91 0.91 0.84 -0.11 25 6 92 0
28JAN27 49.00 P 1.24 1.29 1.24 1.10 -0.14 25 16 18 +14
28JAN27 50.00 P 0.00 0.00 0.00 1.42 -0.13 25 0 5 0
28JAN27 52.50 P 0.00 0.00 0.00 2.47 -0.11 25 0 235 0
28JAN27 55.00 P 0.00 0.00 0.00 3.83 -0.28 25 0 75 0
28JAN27 57.50 P 5.39 5.39 5.39 5.39 -0.30 24 6 101 +6
28JAN27 60.00 P 0.00 0.00 0.00 7.41 -0.33 24 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 9.81 -0.11 28 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 12.15 -0.17 30 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 14.58 -0.14 33 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 17.01 -0.14 36 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 19.47 -0.13 39 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 21.94 -0.13 42 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 24.43 -0.11 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.03 0.00 26 0 82 0
30MAR27 37.00 P 0.00 0.00 0.00 0.05 +0.01 26 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 0.15 +0.01 25 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 0.00 25 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.39 0.00 25 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 0.53 0.00 25 0 908 0
30MAR27 45.00 P 0.00 0.00 0.00 0.70 0.00 25 0 439 0
30MAR27 46.00 P 0.00 0.00 0.00 0.89 -0.01 25 0 375 0
30MAR27 47.00 P 0.00 0.00 0.00 1.13 -0.02 25 0 599 0
30MAR27 48.00 P 1.42 1.42 1.42 1.41 -0.03 25 2 259 +2
30MAR27 49.00 P 0.00 0.00 0.00 1.72 -0.04 25 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 2.07 -0.01 25 0 274 0
30MAR27 52.50 P 0.00 0.00 0.00 3.12 -0.05 25 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 4.46 -0.12 25 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 6.06 -0.14 25 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 7.89 -0.22 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 10.26 +0.03 28 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 12.36 -0.16 28 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 14.71 -0.13 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.11 -0.12 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.53 -0.12 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.95 -0.14 35 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 24.44 -0.10 37 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 0.09 -0.01 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.18 -0.02 25 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 0.25 -0.01 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.34 -0.02 25 0 161 0
29JUN27 41.00 P 0.00 0.00 0.00 0.43 -0.03 25 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.55 -0.03 24 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 0.69 -0.05 24 0 87 0
29JUN27 44.00 P 0.00 0.00 0.00 0.90 -0.05 25 0 224 0
29JUN27 45.00 P 0.00 0.00 0.00 1.11 -0.07 25 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 1.36 -0.06 25 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 1.63 -0.07 25 0 1,549 0
29JUN27 48.00 P 0.00 0.00 0.00 1.95 -0.04 25 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 2.29 -0.04 25 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 2.61 -0.12 24 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 3.71 -0.13 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 5.03 -0.17 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.65 -0.22 25 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 8.59 -0.08 26 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 10.65 -0.04 27 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 12.78 -0.04 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 14.91 -0.14 27 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.23 -0.14 28 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 19.60 -0.14 30 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.00 -0.15 31 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.45 -0.13 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.55 -0.04 24 0 26 0
29SEP27 41.00 P 0.00 0.00 0.00 0.66 -0.07 24 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 0.82 -0.11 24 0 42 0
29SEP27 43.00 P 0.00 0.00 0.00 1.00 -0.09 24 0 40 0
29SEP27 44.00 P 0.00 0.00 0.00 1.25 -0.11 25 0 106 0
29SEP27 45.00 P 0.00 0.00 0.00 1.49 -0.12 25 0 308 0
29SEP27 46.00 P 0.00 0.00 0.00 1.76 -0.15 25 0 263 0
29SEP27 47.00 P 0.00 0.00 0.00 2.08 -0.15 25 0 35 0
29SEP27 48.00 P 0.00 0.00 0.00 2.40 -0.18 25 0 8 0
29SEP27 49.00 P 0.00 0.00 0.00 2.79 -0.18 25 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.19 -0.19 25 0 21 0
29SEP27 52.50 P 0.00 0.00 0.00 4.35 -0.23 25 0 30 0
29SEP27 55.00 P 0.00 0.00 0.00 5.73 -0.26 25 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 7.31 -0.30 25 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 9.08 -0.26 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 11.02 -0.30 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 13.09 -0.25 27 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 15.28 -0.18 28 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 17.58 -0.08 29 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 19.77 -0.17 29 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.14 -0.15 30 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 24.53 -0.14 30 0 0 0
TOTAL PUT 360 62,777 +191
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$ 24.200
16OCT26 16.75 C 0.00 0.00 0.00 7.45 -0.52 0 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 7.20 -0.52 0 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 6.95 -0.52 0 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 6.70 -0.52 0 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 6.45 -0.52 0 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 6.20 -0.52 0 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 5.95 -0.52 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 5.70 -0.52 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 5.45 -0.52 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 5.20 -0.52 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 4.95 -0.52 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 4.70 -0.52 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 4.45 -0.52 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 4.20 -0.52 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 3.70 -0.52 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 3.20 -0.52 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 2.70 -0.52 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 2.20 -0.52 0 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 1.70 -0.52 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 1.23 -0.49 67 0 0 0
16OCT26 23.50 C 0.90 0.90 0.55 0.71 -0.52 33 8 73 +6
16OCT26 24.00 C 0.48 0.48 0.11 0.27 -0.47 29 793 1,224 +666
16OCT26 24.50 C 0.19 0.19 0.02 0.05 -0.28 30 268 902 +144
16OCT26 25.00 C 0.03 0.03 0.01 0.01 -0.09 37 178 1,017 -125
16OCT26 25.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 510 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 115 0 73 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 7.21 -0.52 0 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 6.96 -0.52 0 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 6.71 -0.52 0 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 6.46 -0.52 0 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 6.21 -0.52 0 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 5.96 -0.52 0 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 5.71 -0.52 0 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 5.46 -0.52 0 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 5.21 -0.53 0 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 4.96 -0.53 0 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 4.71 -0.53 0 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 4.46 -0.53 0 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 4.21 -0.53 0 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 3.71 -0.53 0 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 3.21 -0.53 0 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 2.72 -0.52 35 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 2.22 -0.52 29 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 1.72 -0.52 22 0 0 0
23OCT26 23.00 C 0.87 0.87 0.87 1.25 -0.51 25 15 90 0
23OCT26 23.50 C 1.00 1.00 0.58 0.79 -0.51 21 212 455 +135
23OCT26 24.00 C 0.61 0.61 0.26 0.46 -0.40 23 161 332 +29
23OCT26 24.50 C 0.38 0.38 0.14 0.23 -0.30 24 171 387 +170
23OCT26 25.00 C 0.07 0.09 0.06 0.10 -0.20 25 143 276 +50
23OCT26 25.50 C 0.06 0.06 0.06 0.04 -0.11 26 60 162 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.05 25 0 0 0
23OCT26 26.50 C 0.01 0.01 0.01 0.01 -0.02 30 230 237 +230
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 15.96 -0.52 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.71 -0.52 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.46 -0.52 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 15.21 -0.52 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.96 -0.52 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.71 -0.52 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.46 -0.52 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 14.21 -0.52 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.71 -0.52 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 13.21 -0.51 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.71 -0.53 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 12.21 -0.53 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.72 -0.52 125 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 11.22 -0.51 116 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.72 -0.52 107 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.22 -0.52 99 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.72 -0.52 91 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.22 -0.52 82 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.72 -0.52 73 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.22 -0.50 60 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.72 -0.52 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.22 -0.52 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.72 -0.51 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.22 -0.51 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.72 -0.52 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.22 -0.52 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.72 -0.53 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.22 -0.53 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.23 -0.52 30 0 75 0
29OCT26 22.00 C 1.93 1.93 1.93 2.25 -0.50 28 3 524 -3
29OCT26 23.00 C 1.50 1.50 1.04 1.30 -0.50 23 22 713 +3
29OCT26 24.00 C 0.77 0.77 0.41 0.62 -0.33 26 211 4,004 +87
29OCT26 25.00 C 0.29 0.29 0.12 0.22 -0.18 26 996 3,635 -82
29OCT26 26.00 C 0.10 0.10 0.06 0.07 -0.06 28 717 2,600 -99
29OCT26 27.00 C 0.04 0.04 0.03 0.02 -0.01 30 273 1,454 +249
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,424 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 834 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 786 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 558 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 411 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 231 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 302 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 120 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 91 0 660 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 95 0 545 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 112 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 116 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 15.98 -0.52 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.73 -0.52 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.48 -0.52 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 15.23 -0.53 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.99 -0.52 102 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.74 -0.52 97 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.49 -0.52 92 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.24 -0.52 86 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.74 -0.52 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 13.24 -0.52 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.74 -0.52 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 12.25 -0.52 75 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.75 -0.52 67 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.25 -0.52 55 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.75 -0.52 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.25 -0.52 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.76 -0.52 57 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.26 -0.52 50 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.76 -0.52 43 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.26 -0.52 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.76 -0.52 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.26 -0.53 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.77 -0.52 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.27 -0.52 30 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.77 -0.52 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.28 -0.52 30 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.78 -0.52 26 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.29 -0.52 27 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.34 -0.50 27 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.38 -0.54 23 0 240 0
27NOV26 23.00 C 1.70 1.70 1.27 1.63 -0.39 25 190 1,010 +30
27NOV26 24.00 C 0.94 1.02 0.81 1.04 -0.30 26 115 1,216 +85
27NOV26 25.00 C 0.72 0.72 0.44 0.60 -0.22 27 223 1,436 +97
27NOV26 26.00 C 0.28 0.32 0.28 0.32 -0.15 27 45 1,934 -45
27NOV26 27.00 C 0.17 0.18 0.17 0.17 -0.09 28 6 614 +4
27NOV26 28.00 C 0.12 0.12 0.12 0.08 -0.04 28 15 809 +15
27NOV26 29.00 C 0.09 0.09 0.09 0.04 -0.02 29 30 731 +30
27NOV26 30.00 C 0.05 0.05 0.05 0.02 -0.01 29 15 610 +15
27NOV26 31.00 C 0.04 0.04 0.04 0.01 0.00 30 75 396 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 131 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 210 0
27NOV26 34.00 C 0.01 0.01 0.01 0.01 0.00 40 115 265 +115
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,170 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 603 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 145 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 330 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 95 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 78 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 16.01 -0.52 85 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.76 -0.52 79 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.51 -0.52 71 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 15.26 -0.52 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.01 -0.52 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.76 -0.52 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.52 -0.52 72 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.27 -0.52 67 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.77 -0.52 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.27 -0.52 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.78 -0.52 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.28 -0.52 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.78 -0.53 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.29 -0.52 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.79 -0.52 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.29 -0.53 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.80 -0.52 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.30 -0.52 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.80 -0.53 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.31 -0.52 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.81 -0.52 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.32 -0.52 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.82 -0.52 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.33 -0.52 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.84 -0.51 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.35 -0.51 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.87 -0.51 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.40 -0.41 27 0 170 0
30DEC26 21.00 C 0.00 0.00 0.00 3.50 -0.47 27 0 0 0
30DEC26 22.00 C 2.24 2.29 2.17 2.68 -0.43 27 90 556 -15
30DEC26 23.00 C 1.83 1.83 1.53 1.90 -0.37 25 120 1,017 +101
30DEC26 24.00 C 1.39 1.39 1.11 1.33 -0.31 26 52 1,481 +12
30DEC26 25.00 C 0.95 0.95 0.72 0.89 -0.25 26 96 2,001 -47
30DEC26 26.00 C 0.46 0.50 0.46 0.57 -0.18 26 60 3,089 -30
30DEC26 27.00 C 0.33 0.33 0.33 0.37 -0.11 27 3 1,246 -3
30DEC26 28.00 C 0.22 0.23 0.22 0.22 -0.09 27 160 2,341 0
30DEC26 29.00 C 0.16 0.18 0.16 0.12 -0.06 27 34 1,406 +30
30DEC26 30.00 C 0.11 0.11 0.11 0.07 -0.03 27 30 2,234 +30
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 1,365 0
30DEC26 32.00 C 0.08 0.08 0.08 0.02 -0.01 27 79 2,810 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 347 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 452 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 682 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 828 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 493 0
30DEC26 40.00 C 0.01 0.01 0.01 0.01 0.00 42 230 441 +230
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 662 0
30DEC26 42.00 C 0.01 0.01 0.01 0.01 0.00 46 10 485 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 180 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 16.03 -0.52 71 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 15.78 -0.52 62 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 15.53 -0.52 0 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 15.28 -0.52 0 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 15.04 -0.52 65 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 14.79 -0.52 58 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 14.54 -0.52 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 14.29 -0.52 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 13.80 -0.52 54 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 13.30 -0.52 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 12.81 -0.52 50 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 12.31 -0.52 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 11.82 -0.52 45 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 11.32 -0.52 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 10.83 -0.52 41 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 10.33 -0.52 28 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 9.83 -0.53 0 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 9.34 -0.52 29 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 8.84 -0.53 0 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 8.35 -0.52 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 7.86 -0.52 29 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 7.36 -0.52 24 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 6.87 -0.52 25 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.38 -0.52 25 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.90 -0.52 26 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.42 -0.44 26 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.95 -0.43 26 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.49 -0.36 26 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.62 -0.36 26 0 0 0
28JAN27 22.00 C 2.51 2.51 2.34 2.82 -0.47 25 120 182 +120
28JAN27 23.00 C 1.98 1.98 1.83 2.07 -0.41 24 45 130 +14
28JAN27 24.00 C 1.39 1.39 1.39 1.51 -0.36 25 1 49 +1
28JAN27 25.00 C 1.08 1.08 1.08 1.06 -0.31 25 6 58 +6
28JAN27 26.00 C 0.00 0.00 0.00 0.76 -0.21 26 0 95 0
28JAN27 27.00 C 0.50 0.50 0.50 0.50 -0.17 26 5 52 +5
28JAN27 28.00 C 0.00 0.00 0.00 0.32 -0.16 26 0 12 0
28JAN27 29.00 C 0.00 0.00 0.00 0.20 -0.11 26 0 18 0
28JAN27 30.00 C 0.00 0.00 0.00 0.12 -0.08 26 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.07 -0.05 26 0 11 0
28JAN27 32.00 C 0.00 0.00 0.00 0.04 -0.04 26 0 50 0
28JAN27 33.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
28JAN27 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
28JAN27 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
28JAN27 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 - 62 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 16.07 -0.52 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.82 -0.53 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.58 -0.52 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.33 -0.52 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.09 -0.52 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.84 -0.52 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.59 -0.52 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.35 -0.52 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.85 -0.52 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.36 -0.52 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.87 -0.52 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.38 -0.52 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.88 -0.52 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.39 -0.52 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.90 -0.52 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.41 -0.52 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.91 -0.52 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.42 -0.52 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.94 -0.51 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.45 -0.51 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.97 -0.51 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.49 -0.50 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.01 -0.38 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.54 -0.36 27 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 6.09 -0.33 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.64 -0.29 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.05 -0.44 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.64 -0.43 23 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.99 -0.27 28 0 0 0
30MAR27 22.00 C 2.87 2.87 2.68 3.17 -0.46 26 180 536 +180
30MAR27 23.00 C 2.43 2.45 2.19 2.56 -0.30 26 81 824 +81
30MAR27 24.00 C 0.00 0.00 0.00 2.03 -0.25 27 0 735 0
30MAR27 25.00 C 1.41 1.41 1.41 1.58 -0.21 27 1 1,686 +1
30MAR27 26.00 C 0.00 0.00 0.00 1.21 -0.17 27 0 6,369 0
30MAR27 27.00 C 0.00 0.00 0.00 0.91 -0.13 27 0 8,643 0
30MAR27 28.00 C 0.60 0.60 0.60 0.69 -0.11 27 11 7,275 +11
30MAR27 29.00 C 0.00 0.00 0.00 0.53 -0.08 28 0 494 0
30MAR27 30.00 C 0.00 0.00 0.00 0.39 -0.05 28 0 613 0
30MAR27 31.00 C 0.00 0.00 0.00 0.28 -0.04 28 0 484 0
30MAR27 32.00 C 0.29 0.29 0.29 0.20 -0.02 28 30 2,046 0
30MAR27 33.00 C 0.21 0.21 0.21 0.14 -0.02 28 83 1,014 +83
30MAR27 34.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 0.00 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 21 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 190 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 255 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 16.12 -0.52 0 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.88 -0.52 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.63 -0.52 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.39 -0.52 46 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.14 -0.52 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.90 -0.52 43 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.65 -0.53 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.41 -0.52 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.92 -0.52 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.43 -0.52 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.94 -0.52 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.45 -0.52 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.96 -0.52 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.47 -0.52 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.98 -0.53 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.50 -0.52 29 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.01 -0.52 28 0 0 0
29JUN27 15.00 C 9.66 9.66 8.86 9.42 -0.52 0 62 104 +61
29JUN27 15.50 C 0.00 0.00 0.00 9.04 -0.41 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.45 -0.51 0 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 7.97 -0.51 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.63 -0.36 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.17 -0.27 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.54 -0.46 0 0 104 0
29JUN27 18.50 C 0.00 0.00 0.00 6.09 -0.47 15 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.67 -0.47 20 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 5.27 -0.46 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.89 -0.43 24 0 19 0
29JUN27 21.00 C 0.00 0.00 0.00 4.16 -0.41 25 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.50 -0.49 26 0 339 0
29JUN27 23.00 C 0.00 0.00 0.00 3.00 -0.24 28 0 1,519 0
29JUN27 24.00 C 0.00 0.00 0.00 2.39 -0.30 27 0 1,439 0
29JUN27 25.00 C 0.00 0.00 0.00 1.94 -0.26 27 0 546 0
29JUN27 26.00 C 0.00 0.00 0.00 1.59 -0.20 27 0 367 0
29JUN27 27.00 C 0.00 0.00 0.00 1.31 -0.13 28 0 541 0
29JUN27 28.00 C 0.00 0.00 0.00 1.05 -0.14 28 0 544 0
29JUN27 29.00 C 0.00 0.00 0.00 0.83 -0.14 28 0 115 0
29JUN27 30.00 C 0.00 0.00 0.00 0.64 -0.12 28 0 128 0
29JUN27 31.00 C 0.00 0.00 0.00 0.49 -0.10 28 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.38 -0.08 28 0 230 0
29JUN27 33.00 C 0.00 0.00 0.00 0.29 -0.06 28 0 73 0
29JUN27 34.00 C 0.00 0.00 0.00 0.22 -0.05 28 0 23 0
29JUN27 35.00 C 0.00 0.00 0.00 0.17 -0.04 28 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 117 0
29JUN27 38.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 8 0
29JUN27 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 290 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29SEP27 8.25 C 0.00 0.00 0.00 16.12 -0.52 0 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 15.88 -0.52 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 15.63 -0.52 0 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 15.39 -0.52 43 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 15.14 -0.52 0 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 14.90 -0.52 40 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 14.65 -0.53 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 14.41 -0.52 37 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 13.92 -0.52 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 13.43 -0.52 31 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 12.94 -0.52 28 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 12.45 -0.52 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 11.96 -0.52 0 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 11.48 -0.52 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 10.99 -0.52 29 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 10.51 -0.51 30 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 10.03 -0.50 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 9.55 -0.39 29 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 9.08 -0.37 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 8.61 -0.35 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.97 -0.51 0 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.71 -0.28 29 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.17 -0.36 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.63 -0.48 21 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.23 -0.47 24 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.84 -0.46 25 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.46 -0.45 26 0 0 0
29SEP27 20.00 C 4.80 4.80 4.80 5.11 -0.43 27 1 1 -1
29SEP27 21.00 C 0.00 0.00 0.00 4.43 -0.42 27 0 2 0
29SEP27 22.00 C 0.00 0.00 0.00 3.82 -0.52 28 0 30 0
29SEP27 23.00 C 0.00 0.00 0.00 3.28 -0.36 28 0 11 0
29SEP27 24.00 C 0.00 0.00 0.00 2.79 -0.33 28 0 20 0
29SEP27 25.00 C 0.00 0.00 0.00 2.36 -0.31 28 0 9 0
29SEP27 26.00 C 0.00 0.00 0.00 2.00 -0.28 29 0 2,242 0
29SEP27 27.00 C 1.43 1.43 1.43 1.69 -0.23 29 1 80 0
29SEP27 28.00 C 0.00 0.00 0.00 1.40 -0.23 29 0 66 0
29SEP27 29.00 C 0.00 0.00 0.00 1.18 -0.19 29 0 65 0
29SEP27 30.00 C 0.00 0.00 0.00 1.04 -0.11 30 0 58 0
29SEP27 31.00 C 0.00 0.00 0.00 0.84 -0.13 29 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 0.72 -0.09 30 0 34 0
29SEP27 33.00 C 0.00 0.00 0.00 0.59 -0.13 30 0 101 0
29SEP27 34.00 C 0.00 0.00 0.00 0.49 -0.10 30 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.40 -0.10 30 0 11 0
29SEP27 36.00 C 0.00 0.00 0.00 0.33 -0.08 29 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.27 -0.07 29 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.22 -0.06 29 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.18 -0.05 29 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.15 -0.04 30 0 70 0
29SEP27 41.00 C 0.00 0.00 0.00 0.12 -0.04 29 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 25 0
29SEP27 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP27 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29SEP27 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 37 0
29SEP27 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
TOTAL CALL 6,881 107,491 +2,676
16OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 226 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 0.00 207 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 113 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 73 0 74 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4,579 0
16OCT26 23.50 P 0.04 0.07 0.03 0.01 0.00 35 127 685 +12
16OCT26 24.00 P 0.06 0.24 0.05 0.08 +0.06 31 307 414 +140
16OCT26 24.50 P 0.15 0.60 0.15 0.36 +0.24 33 171 251 -97
16OCT26 25.00 P 1.02 1.02 1.02 0.83 +0.44 49 30 224 0
16OCT26 25.50 P 0.00 0.00 0.00 1.30 +0.48 0 1 30 0
16OCT26 26.00 P 0.00 0.00 0.00 1.82 +0.50 82 0 1 0
16OCT26 26.50 P 0.00 0.00 0.00 2.30 +0.47 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 2.85 +0.56 137 0 1 0
16OCT26 27.50 P 0.00 0.00 0.00 3.35 +0.53 155 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 3.85 +0.54 172 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 4.34 +0.53 180 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 4.83 +0.51 186 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 5.34 +0.52 210 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 5.83 +0.51 214 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 6.33 +0.51 227 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 6.90 +0.58 298 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 7.33 +0.51 253 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 7.84 +0.52 277 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 8.34 +0.52 290 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 8.84 +0.52 302 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 9.33 +0.51 301 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 9.83 +0.51 312 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 10.34 +0.52 338 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 98 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 91 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 83 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 76 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 22.00 P 0.01 0.01 0.01 0.01 0.00 32 50 165 +50
23OCT26 22.50 P 0.03 0.04 0.03 0.01 0.00 26 265 295 +150
23OCT26 23.00 P 0.07 0.08 0.07 0.04 +0.02 26 16 390 +15
23OCT26 23.50 P 0.08 0.26 0.08 0.11 +0.05 25 69 135 +23
23OCT26 24.00 P 0.23 0.43 0.23 0.26 +0.11 25 106 213 +63
23OCT26 24.50 P 0.39 0.69 0.39 0.53 +0.21 25 78 187 +3
23OCT26 25.00 P 0.79 0.79 0.79 0.91 +0.32 27 30 164 -15
23OCT26 25.50 P 0.00 0.00 0.00 1.32 +0.38 24 1 17 +1
23OCT26 26.00 P 0.00 0.00 0.00 1.82 +0.45 31 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 2.30 +0.47 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 2.85 +0.56 50 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 3.35 +0.53 56 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 3.85 +0.54 63 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 4.43 +0.62 83 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 4.94 +0.60 91 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 5.46 +0.63 101 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 5.97 +0.63 108 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 6.49 +0.64 117 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 7.00 +0.66 125 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 7.52 +0.69 134 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 8.03 +0.71 141 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 8.55 +0.72 149 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 9.06 +0.73 156 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 9.53 +0.69 158 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 10.02 +0.68 161 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 10.57 +0.72 174 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 161 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 0.00 129 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 122 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 95 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 129 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 350 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 319 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 666 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 588 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,834 0
29OCT26 21.00 P 0.01 0.01 0.01 0.01 0.00 34 50 2,108 +50
29OCT26 22.00 P 0.02 0.05 0.02 0.02 +0.01 28 146 4,023 -114
29OCT26 23.00 P 0.08 0.22 0.08 0.12 +0.07 28 1,310 2,573 +30
29OCT26 24.00 P 0.36 0.63 0.27 0.42 +0.19 27 1,004 2,694 +207
29OCT26 25.00 P 1.10 1.25 1.10 1.03 +0.35 29 3 3,835 +1
29OCT26 26.00 P 0.00 0.00 0.00 1.84 +0.42 27 0 575 0
29OCT26 27.00 P 0.00 0.00 0.00 2.88 +0.59 43 0 516 0
29OCT26 28.00 P 0.00 0.00 0.00 3.90 +0.52 55 0 882 0
29OCT26 29.00 P 0.00 0.00 0.00 4.94 +0.53 70 0 513 0
29OCT26 30.00 P 0.00 0.00 0.00 5.97 +0.57 83 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 7.00 +0.66 95 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 8.03 +0.70 107 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 9.06 +0.65 119 0 390 0
29OCT26 34.00 P 0.00 0.00 0.00 10.02 +0.67 123 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 11.08 +0.78 137 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 12.09 +0.73 146 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 13.08 +0.76 152 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 14.10 +0.81 162 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 15.04 +0.74 160 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 16.07 +0.77 170 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 17.00 +0.70 167 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 18.00 +0.71 173 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.08 +0.73 189 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 20.05 +0.69 191 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.03 +0.64 193 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 21.99 +0.70 192 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 23.03 +0.75 203 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.07 +0.73 215 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.03 +0.74 213 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.07 +0.77 224 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.59 +0.75 238 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 31.07 +0.79 245 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 33.58 +0.73 257 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.09 +0.80 268 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.59 +0.76 277 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 41.07 +0.79 283 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 205 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 170 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 115 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 295 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 481 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 731 0
27NOV26 19.50 P 0.03 0.03 0.03 0.01 0.00 28 2 868 +2
27NOV26 20.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 8,777 0
27NOV26 21.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 2,552 0
27NOV26 22.00 P 0.16 0.25 0.16 0.17 +0.06 27 351 3,855 +66
27NOV26 23.00 P 0.32 0.55 0.32 0.41 +0.13 28 74 4,031 +51
27NOV26 24.00 P 0.67 1.00 0.67 0.81 +0.22 28 77 2,050 +32
27NOV26 25.00 P 1.23 1.31 1.23 1.38 +0.31 29 60 1,557 +15
27NOV26 26.00 P 2.17 2.17 2.17 2.12 +0.39 30 30 770 -30
27NOV26 27.00 P 0.00 0.00 0.00 2.98 +0.45 32 0 297 0
27NOV26 28.00 P 0.00 0.00 0.00 3.94 +0.51 36 0 453 0
27NOV26 29.00 P 0.00 0.00 0.00 4.94 +0.52 42 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.97 +0.53 50 0 93 0
27NOV26 31.00 P 0.00 0.00 0.00 7.00 +0.53 57 0 100 0
27NOV26 32.00 P 0.00 0.00 0.00 8.03 +0.57 64 0 195 0
27NOV26 33.00 P 0.00 0.00 0.00 9.06 +0.65 71 0 180 0
27NOV26 34.00 P 0.00 0.00 0.00 10.03 +0.66 74 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 11.08 +0.72 81 0 250 0
27NOV26 36.00 P 0.00 0.00 0.00 12.09 +0.73 86 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 13.08 +0.72 90 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 14.10 +0.73 95 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 15.04 +0.67 95 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 16.07 +0.74 101 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.00 +0.68 99 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.02 +0.69 104 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.08 +0.73 112 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.05 +0.69 113 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.03 +0.64 115 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.00 +0.68 116 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.03 +0.72 121 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.07 +0.73 127 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.03 +0.72 127 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.07 +0.76 133 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.59 +0.75 141 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.07 +0.76 146 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.58 +0.73 152 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.09 +0.79 159 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.59 +0.76 164 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 41.07 +0.77 168 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 14.00 P 0.01 0.01 0.01 0.01 0.00 50 300 597 -240
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 454 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 270 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 440 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 829 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 786 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 850 0
30DEC26 20.00 P 0.12 0.12 0.12 0.07 +0.02 27 12 6,082 +8
30DEC26 21.00 P 0.22 0.22 0.21 0.16 +0.04 27 8 2,194 0
30DEC26 22.00 P 0.40 0.42 0.40 0.34 +0.09 27 6 2,574 +3
30DEC26 23.00 P 0.58 0.80 0.58 0.63 +0.14 27 47 1,727 +27
30DEC26 24.00 P 1.01 1.15 1.01 1.06 +0.22 27 123 1,777 +2
30DEC26 25.00 P 1.47 1.91 1.47 1.62 +0.28 28 34 1,660 -16
30DEC26 26.00 P 2.50 2.60 2.50 2.31 +0.35 28 54 954 0
30DEC26 27.00 P 3.35 3.35 3.35 3.12 +0.50 30 3 563 0
30DEC26 28.00 P 0.00 0.00 0.00 4.01 +0.56 31 0 792 0
30DEC26 29.00 P 0.00 0.00 0.00 4.97 +0.50 35 0 674 0
30DEC26 30.00 P 0.00 0.00 0.00 5.97 +0.52 39 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 7.00 +0.53 45 0 780 0
30DEC26 32.00 P 0.00 0.00 0.00 8.03 +0.54 50 0 440 0
30DEC26 33.00 P 0.00 0.00 0.00 9.06 +0.65 55 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.03 +0.65 57 0 145 0
30DEC26 35.00 P 0.00 0.00 0.00 11.08 +0.71 63 0 282 0
30DEC26 36.00 P 0.00 0.00 0.00 12.09 +0.67 67 0 382 0
30DEC26 37.00 P 0.00 0.00 0.00 13.08 +0.72 70 0 310 0
30DEC26 38.00 P 0.00 0.00 0.00 14.10 +0.73 74 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 15.04 +0.67 74 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 16.07 +0.72 79 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 17.01 +0.66 78 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 18.02 +0.68 81 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.08 +0.73 87 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.05 +0.69 88 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.03 +0.64 90 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.01 +0.69 91 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.03 +0.72 94 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.07 +0.73 99 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.03 +0.72 99 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.07 +0.76 103 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.59 +0.75 110 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.07 +0.76 114 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.58 +0.73 119 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.09 +0.79 124 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.59 +0.76 128 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 41.07 +0.77 131 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 115 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 115 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28JAN27 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.02 0.00 27 0 5 0
28JAN27 18.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 50 0
28JAN27 19.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 2 0
28JAN27 20.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 19 0
28JAN27 21.00 P 0.00 0.00 0.00 0.23 +0.03 26 0 210 0
28JAN27 22.00 P 0.60 0.60 0.54 0.44 +0.07 26 16 288 +1
28JAN27 23.00 P 0.90 0.92 0.90 0.75 +0.10 26 16 106 +1
28JAN27 24.00 P 1.23 1.38 1.23 1.18 +0.16 26 45 209 +30
28JAN27 25.00 P 1.76 1.76 1.76 1.74 +0.21 26 15 132 0
28JAN27 26.00 P 0.00 0.00 0.00 2.42 +0.28 27 0 80 0
28JAN27 27.00 P 0.00 0.00 0.00 3.12 +0.35 26 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 4.06 +0.51 29 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 5.00 +0.46 32 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.98 +0.49 35 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.00 +0.52 39 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.03 +0.54 44 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.06 +0.63 48 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 10.03 +0.63 50 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 11.11 +0.73 57 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 12.11 +0.69 59 0 15 0
28JAN27 37.00 P 0.00 0.00 0.00 13.08 +0.72 61 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 14.10 +0.73 65 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 15.09 +0.72 67 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 16.07 +0.72 69 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 17.09 +0.74 72 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 18.09 +0.75 74 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 19.08 +0.73 76 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 20.09 +0.73 79 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 21.03 +0.64 78 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 22.08 +0.76 83 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 23.03 +0.72 82 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 24.08 +0.74 87 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 25.03 +0.72 86 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 26.09 +0.78 91 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 28.59 +0.75 96 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 31.08 +0.77 100 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 33.58 +0.73 104 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 36.09 +0.79 108 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 38.59 - 112 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 75 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 115 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 264 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 305 0
30MAR27 17.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.06 +0.02 28 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.09 +0.03 28 0 694 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 +0.04 28 0 165 0
30MAR27 19.00 P 0.00 0.00 0.00 0.17 +0.05 28 0 2,604 0
30MAR27 19.50 P 0.00 0.00 0.00 0.23 +0.07 28 0 453 0
30MAR27 20.00 P 0.00 0.00 0.00 0.30 +0.08 28 0 1,084 0
30MAR27 21.00 P 0.00 0.00 0.00 0.50 +0.12 28 0 886 0
30MAR27 22.00 P 0.73 0.87 0.71 0.79 +0.18 28 55 2,177 -6
30MAR27 23.00 P 1.06 1.27 1.06 1.15 +0.22 28 28 4,317 +17
30MAR27 24.00 P 1.67 1.70 1.67 1.61 +0.27 28 84 525 +38
30MAR27 25.00 P 2.28 2.28 2.28 2.17 +0.32 29 15 1,688 0
30MAR27 26.00 P 0.00 0.00 0.00 2.81 +0.37 29 0 7,382 0
30MAR27 27.00 P 0.00 0.00 0.00 3.53 +0.41 29 0 8,237 0
30MAR27 28.00 P 0.00 0.00 0.00 4.27 +0.50 29 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.19 +0.48 31 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.10 +0.50 32 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.05 +0.51 34 0 151 0
30MAR27 32.00 P 0.00 0.00 0.00 8.04 +0.53 37 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.06 +0.53 40 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.09 +0.64 44 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.11 +0.67 47 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 12.11 +0.69 50 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 13.09 +0.72 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.10 +0.73 54 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.09 +0.69 56 0 10 0
30MAR27 40.00 P 0.00 0.00 0.00 16.08 +0.73 58 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.09 +0.74 60 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.09 +0.75 62 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.08 +0.73 63 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.09 +0.73 66 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.07 +0.68 67 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.08 +0.72 69 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.03 +0.67 69 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.08 +0.72 73 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.06 +0.75 73 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.09 +0.74 76 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.59 +0.75 80 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.08 +0.73 83 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.58 +0.73 86 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.09 +0.75 90 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.59 +0.76 93 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.07 +0.73 95 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 413 0
29JUN27 16.50 P 0.00 0.00 0.00 0.12 +0.03 28 0 329 0
29JUN27 17.00 P 0.21 0.21 0.21 0.16 +0.04 28 4 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.21 +0.04 28 0 112 0
29JUN27 18.00 P 0.00 0.00 0.00 0.27 +0.05 28 0 175 0
29JUN27 18.50 P 0.00 0.00 0.00 0.34 +0.06 28 0 329 0
29JUN27 19.00 P 0.00 0.00 0.00 0.44 +0.08 28 0 364 0
29JUN27 19.50 P 0.00 0.00 0.00 0.54 +0.09 28 0 346 0
29JUN27 20.00 P 0.72 0.72 0.72 0.67 +0.11 28 10 219 -10
29JUN27 21.00 P 0.00 0.00 0.00 0.97 +0.15 28 0 377 0
29JUN27 22.00 P 0.00 0.00 0.00 1.34 +0.18 28 0 183 0
29JUN27 23.00 P 0.00 0.00 0.00 1.79 +0.22 28 0 1,977 0
29JUN27 24.00 P 0.00 0.00 0.00 2.32 +0.27 28 0 567 0
29JUN27 25.00 P 0.00 0.00 0.00 2.91 +0.31 29 0 197 0
29JUN27 26.00 P 0.00 0.00 0.00 3.57 +0.34 29 0 160 0
29JUN27 27.00 P 0.00 0.00 0.00 4.28 +0.36 29 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 5.05 +0.39 30 0 112 0
29JUN27 29.00 P 0.00 0.00 0.00 5.87 +0.43 30 0 106 0
29JUN27 30.00 P 0.00 0.00 0.00 6.72 +0.45 31 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.60 +0.46 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.51 +0.48 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.44 +0.50 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.39 +0.51 35 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.35 +0.51 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.32 +0.52 38 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.30 +0.52 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.21 +0.46 40 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 15.19 +0.49 42 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.28 +0.67 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.09 +0.49 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.09 +0.54 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.08 +0.55 47 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.09 +0.64 49 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.07 +0.61 50 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.08 +0.70 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.03 +0.67 53 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.08 +0.71 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.06 +0.75 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.09 +0.74 59 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.59 +0.75 63 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.08 +0.73 67 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.58 +0.73 70 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.09 +0.75 73 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.59 +0.76 76 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 41.07 +0.73 79 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 80 0
29SEP27 14.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 7 0
29SEP27 15.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.16 +0.02 30 0 10 0
29SEP27 16.00 P 0.00 0.00 0.00 0.21 +0.02 30 0 98 0
29SEP27 16.50 P 0.00 0.00 0.00 0.26 +0.02 29 0 32 0
29SEP27 17.00 P 0.00 0.00 0.00 0.34 +0.04 30 0 175 0
29SEP27 17.50 P 0.44 0.44 0.44 0.41 +0.04 30 1 186 +1
29SEP27 18.00 P 0.00 0.00 0.00 0.51 +0.05 30 0 93 0
29SEP27 18.50 P 0.71 0.71 0.71 0.61 +0.05 30 30 155 +27
29SEP27 19.00 P 0.00 0.00 0.00 0.74 +0.08 30 0 491 0
29SEP27 19.50 P 0.00 0.00 0.00 0.87 +0.08 30 0 106 0
29SEP27 20.00 P 1.18 1.18 1.18 1.02 +0.10 30 10 17 +10
29SEP27 21.00 P 0.00 0.00 0.00 1.37 +0.12 30 0 1,195 0
29SEP27 22.00 P 1.99 1.99 1.95 1.78 +0.14 30 10 143 +10
29SEP27 23.00 P 0.00 0.00 0.00 2.26 +0.18 30 0 495 0
29SEP27 24.00 P 0.00 0.00 0.00 2.79 +0.21 30 0 96 0
29SEP27 25.00 P 0.00 0.00 0.00 3.38 +0.23 30 0 126 0
29SEP27 26.00 P 0.00 0.00 0.00 4.03 +0.26 31 0 212 0
29SEP27 27.00 P 0.00 0.00 0.00 4.73 +0.30 31 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.46 +0.31 31 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 6.25 +0.35 32 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.06 +0.37 32 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.91 +0.39 33 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 8.78 +0.41 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.67 +0.42 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.59 +0.44 35 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 11.52 +0.45 36 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 12.47 +0.47 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.43 +0.48 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.39 +0.49 39 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.37 +0.50 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.35 +0.50 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.34 +0.51 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.33 +0.52 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.36 +0.53 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.39 +0.57 50 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.42 +0.64 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.31 +0.59 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.42 +0.74 55 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.22 +0.59 53 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.17 +0.59 53 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.13 +0.59 53 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.59 +0.66 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.08 +0.73 59 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.58 +0.73 62 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.09 +0.75 65 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.59 +0.76 68 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 41.07 +0.73 70 0 0 0
TOTAL PUT 5,284 143,099 +558
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$ 13.050
29OCT26 8.75 C 0.00 0.00 0.00 4.31 +0.04 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.06 +0.04 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.81 +0.04 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.56 +0.04 0 0 30 0
29OCT26 9.75 C 0.00 0.00 0.00 3.31 +0.04 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.06 +0.04 0 0 5 0
29OCT26 10.50 C 0.00 0.00 0.00 2.56 +0.04 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.07 +0.04 41 0 60 0
29OCT26 11.50 C 0.00 0.00 0.00 1.58 +0.04 37 0 60 0
29OCT26 12.00 C 0.00 0.00 0.00 1.12 +0.02 37 0 393 0
29OCT26 12.50 C 0.00 0.00 0.00 0.71 +0.01 35 0 1,274 0
29OCT26 13.00 C 0.39 0.39 0.37 0.40 +0.01 35 3 3,426 -3
29OCT26 13.50 C 0.22 0.22 0.22 0.20 0.00 36 5 1,300 0
29OCT26 14.00 C 0.00 0.00 0.00 0.09 0.00 37 0 596 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 0.00 38 0 526 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 0.00 41 0 341 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 392 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 247 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 253 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 193 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 61 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 4.33 +0.05 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.07 +0.05 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.81 +0.01 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.57 +0.05 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.33 +0.03 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.09 +0.03 30 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.56 -0.02 0 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 2.15 +0.03 36 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.72 +0.02 37 0 90 0
27NOV26 12.00 C 0.00 0.00 0.00 1.32 +0.02 36 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 0.98 0.00 36 0 481 0
27NOV26 13.00 C 0.00 0.00 0.00 0.70 +0.02 36 0 515 0
27NOV26 13.50 C 0.46 0.46 0.46 0.49 +0.02 36 15 486 0
27NOV26 14.00 C 0.00 0.00 0.00 0.33 +0.01 37 0 804 0
27NOV26 14.50 C 0.00 0.00 0.00 0.21 -0.01 37 0 404 0
27NOV26 15.00 C 0.14 0.14 0.13 0.14 0.00 37 7 121 0
27NOV26 15.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 226 0
27NOV26 16.00 C 0.00 0.00 0.00 0.05 0.00 37 0 675 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 0.00 38 0 67 0
27NOV26 17.00 C 0.00 0.00 0.00 0.02 0.00 39 0 75 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 4.55 -0.01 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.33 +0.04 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.07 +0.01 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.82 -0.02 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.58 -0.01 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.36 0.00 0 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 3.11 -0.02 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.66 -0.01 30 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 2.27 +0.02 36 0 18 0
30DEC26 11.50 C 0.00 0.00 0.00 1.88 +0.02 37 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.53 +0.03 37 0 227 0
30DEC26 12.50 C 0.00 0.00 0.00 1.20 +0.01 36 0 2,236 0
30DEC26 13.00 C 0.92 0.92 0.92 0.92 0.00 35 15 277 0
30DEC26 13.50 C 0.00 0.00 0.00 0.70 +0.01 36 0 231 0
30DEC26 14.00 C 0.00 0.00 0.00 0.52 0.00 36 0 438 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 0.00 36 0 267 0
30DEC26 15.00 C 0.00 0.00 0.00 0.28 0.00 36 0 1,801 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 -0.01 36 0 282 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 0.00 37 0 1,180 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 0.00 37 0 306 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 0.00 37 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 0.00 0.00 0.00 0.01 0.00 47 0 25 0
28JAN27 9.25 C 0.00 0.00 0.00 3.88 -0.02 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.65 -0.01 29 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.42 -0.01 31 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.19 -0.01 32 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.76 -0.01 34 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.35 -0.03 34 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.01 +0.03 36 0 15 0
28JAN27 12.00 C 0.00 0.00 0.00 1.67 +0.02 36 0 15 0
28JAN27 12.50 C 1.32 1.32 1.32 1.36 +0.01 36 15 15 +15
28JAN27 13.00 C 0.00 0.00 0.00 1.10 +0.01 36 0 2 0
28JAN27 13.50 C 0.00 0.00 0.00 0.87 +0.01 36 0 5 0
28JAN27 14.00 C 0.00 0.00 0.00 0.69 +0.01 36 0 69 0
28JAN27 14.50 C 0.00 0.00 0.00 0.54 +0.01 36 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.41 0.00 36 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.32 0.00 36 0 75 0
28JAN27 16.00 C 0.00 0.00 0.00 0.25 0.00 37 0 2 0
28JAN27 16.50 C 0.00 0.00 0.00 0.19 +0.01 37 0 2 0
28JAN27 17.00 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.11 +0.01 37 0 2 0
28JAN27 18.00 C 0.00 0.00 0.00 0.08 0.00 37 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 4.70 -0.01 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.46 -0.01 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.23 0.00 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.01 0.00 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.79 -0.01 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.57 0.00 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.36 0.00 35 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 2.94 -0.02 35 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.56 -0.02 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.25 +0.03 36 0 395 0
30MAR27 12.00 C 0.00 0.00 0.00 1.93 +0.02 36 0 96 0
30MAR27 12.50 C 0.00 0.00 0.00 1.63 +0.02 36 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 1.38 +0.02 36 0 348 0
30MAR27 13.50 C 1.14 1.14 1.14 1.16 +0.02 36 1 227 0
30MAR27 14.00 C 0.00 0.00 0.00 0.97 +0.03 36 0 333 0
30MAR27 14.50 C 0.00 0.00 0.00 0.80 +0.01 36 0 219 0
30MAR27 15.00 C 0.00 0.00 0.00 0.66 +0.01 36 0 232 0
30MAR27 15.50 C 0.00 0.00 0.00 0.55 +0.01 36 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.45 0.00 36 0 172 0
30MAR27 16.50 C 0.00 0.00 0.00 0.37 0.00 36 0 282 0
30MAR27 17.00 C 0.00 0.00 0.00 0.30 0.00 36 0 154 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 -0.01 36 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 0.00 36 0 169 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 +0.01 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 87 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 0.00 36 0 82 0
30MAR27 20.00 C 0.00 0.00 0.00 0.08 0.00 36 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 0.00 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 103 0
29JUN27 8.75 C 0.00 0.00 0.00 4.63 -0.03 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.41 -0.03 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.19 -0.04 37 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 3.98 -0.02 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.78 -0.04 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.58 -0.02 37 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 3.21 -0.03 37 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.85 -0.01 36 0 20 0
29JUN27 11.50 C 0.00 0.00 0.00 2.53 +0.01 37 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.22 +0.01 36 0 390 0
29JUN27 12.50 C 0.00 0.00 0.00 1.94 0.00 36 0 270 0
29JUN27 13.00 C 0.00 0.00 0.00 1.76 +0.11 37 0 1,158 0
29JUN27 13.50 C 0.00 0.00 0.00 1.54 +0.02 37 0 696 0
29JUN27 14.00 C 0.00 0.00 0.00 1.26 +0.01 35 0 160 0
29JUN27 14.50 C 0.00 0.00 0.00 1.09 +0.01 36 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 0.95 -0.03 36 0 269 0
29JUN27 15.50 C 0.00 0.00 0.00 0.82 -0.01 36 0 180 0
29JUN27 16.00 C 0.00 0.00 0.00 0.73 -0.01 37 0 46 0
29JUN27 16.50 C 0.00 0.00 0.00 0.60 -0.01 36 0 28 0
29JUN27 17.00 C 0.00 0.00 0.00 0.55 +0.01 37 0 46 0
29JUN27 17.50 C 0.00 0.00 0.00 0.46 +0.02 37 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.38 0.00 36 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.33 0.00 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 0.00 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 4.68 -0.03 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.46 -0.04 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.26 -0.03 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.05 -0.04 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.86 -0.04 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.67 -0.04 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.31 -0.04 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.99 -0.01 36 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.69 +0.02 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.41 +0.01 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.14 -0.01 36 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 1.91 +0.01 36 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.71 +0.01 36 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.51 +0.02 36 0 53 0
29SEP27 14.50 C 0.00 0.00 0.00 1.35 +0.02 36 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 1.20 +0.02 36 0 101 0
29SEP27 15.50 C 0.00 0.00 0.00 1.06 +0.01 36 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 0.94 +0.01 36 0 50 0
29SEP27 16.50 C 0.00 0.00 0.00 0.84 +0.01 36 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.74 +0.01 37 0 37 0
29SEP27 17.50 C 0.00 0.00 0.00 0.65 0.00 36 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.58 0.00 37 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.51 +0.01 37 0 22 0
TOTAL CALL 61 30,583 +12
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 60 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 84 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 34 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 109 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 272 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 384 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 0.00 39 0 1,194 0
29OCT26 12.00 P 0.07 0.07 0.07 0.06 -0.01 38 15 1,463 0
29OCT26 12.50 P 0.19 0.19 0.17 0.16 -0.02 37 21 300 -9
29OCT26 13.00 P 0.40 0.40 0.40 0.36 -0.02 38 3 1,427 -3
29OCT26 13.50 P 0.00 0.00 0.00 0.65 -0.02 37 0 585 0
29OCT26 14.00 P 0.00 0.00 0.00 1.03 -0.03 37 0 268 0
29OCT26 14.50 P 1.50 1.50 1.50 1.50 -0.01 43 5 68 -5
29OCT26 15.00 P 0.00 0.00 0.00 1.95 -0.04 0 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.45 -0.06 0 0 15 0
29OCT26 16.00 P 0.00 0.00 0.00 2.98 -0.04 64 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.48 -0.04 72 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.98 -0.03 79 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.48 -0.03 86 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.98 -0.03 92 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.48 -0.04 99 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.98 -0.03 104 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 87 0
27NOV26 10.50 P 0.00 0.00 0.00 0.03 0.00 38 0 60 0
27NOV26 11.00 P 0.00 0.00 0.00 0.07 0.00 38 0 61 0
27NOV26 11.50 P 0.14 0.14 0.13 0.13 -0.01 37 25 456 -20
27NOV26 12.00 P 0.26 0.27 0.24 0.25 0.00 38 125 368 +15
27NOV26 12.50 P 0.41 0.41 0.41 0.41 -0.02 38 10 267 -10
27NOV26 13.00 P 0.00 0.00 0.00 0.64 -0.01 38 0 409 0
27NOV26 13.50 P 0.00 0.00 0.00 0.92 -0.01 38 0 97 0
27NOV26 14.00 P 1.31 1.31 1.31 1.27 -0.02 39 5 198 0
27NOV26 14.50 P 0.00 0.00 0.00 1.62 -0.06 37 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.05 -0.05 37 0 141 0
27NOV26 15.50 P 0.00 0.00 0.00 2.55 -0.01 43 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.04 +0.01 48 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 3.49 -0.03 46 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 3.98 -0.03 48 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 4.48 -0.03 53 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.98 -0.04 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.48 -0.06 60 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.98 -0.04 64 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 107 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 187 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 -0.01 35 0 148 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 19 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 -0.01 37 0 31 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 0.00 38 0 135 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 432 0
30DEC26 11.00 P 0.18 0.18 0.16 0.15 -0.02 36 224 3,340 +99
30DEC26 11.50 P 0.00 0.00 0.00 0.26 -0.02 37 0 691 0
30DEC26 12.00 P 0.00 0.00 0.00 0.40 -0.02 37 0 743 0
30DEC26 12.50 P 0.60 0.60 0.60 0.59 -0.02 37 23 780 0
30DEC26 13.00 P 0.81 0.81 0.81 0.82 -0.02 37 30 732 -30
30DEC26 13.50 P 0.00 0.00 0.00 1.09 -0.02 37 0 949 0
30DEC26 14.00 P 0.00 0.00 0.00 1.42 -0.02 37 0 211 0
30DEC26 14.50 P 0.00 0.00 0.00 1.76 +0.01 36 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.17 -0.03 37 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 2.64 +0.01 40 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.08 -0.02 41 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 3.54 +0.01 42 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.02 0.00 43 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.51 -0.01 46 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.98 -0.04 45 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.52 -0.02 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.02 -0.02 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.52 0.00 59 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.02 0.00 62 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.02 -0.02 67 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.02 -0.02 73 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 0.15 -0.01 37 0 15 0
28JAN27 11.00 P 0.00 0.00 0.00 0.24 -0.01 37 0 42 0
28JAN27 11.50 P 0.00 0.00 0.00 0.37 0.00 37 0 20 0
28JAN27 12.00 P 0.00 0.00 0.00 0.52 -0.01 37 0 2 0
28JAN27 12.50 P 0.00 0.00 0.00 0.71 -0.01 36 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.95 -0.01 37 0 19 0
28JAN27 13.50 P 0.00 0.00 0.00 1.23 -0.01 37 0 16 0
28JAN27 14.00 P 0.00 0.00 0.00 1.56 -0.01 37 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.89 -0.03 37 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.31 +0.01 38 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.72 +0.01 39 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.15 +0.01 40 0 5 0
28JAN27 16.50 P 0.00 0.00 0.00 3.60 +0.02 40 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.06 0.00 41 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.53 +0.01 42 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 5.02 0.00 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 37 0 103 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 0.00 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 37 0 257 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 0.00 37 0 724 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 0.00 37 0 301 0
30MAR27 10.50 P 0.00 0.00 0.00 0.28 0.00 37 0 657 0
30MAR27 11.00 P 0.40 0.40 0.40 0.40 -0.01 37 10 174 0
30MAR27 11.50 P 0.56 0.56 0.56 0.55 0.00 37 2 151 -2
30MAR27 12.00 P 0.74 0.74 0.74 0.72 0.00 36 1 193 -1
30MAR27 12.50 P 0.95 0.95 0.95 0.92 -0.01 36 1 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.18 -0.01 36 0 244 0
30MAR27 13.50 P 0.00 0.00 0.00 1.45 0.00 36 0 371 0
30MAR27 14.00 P 0.00 0.00 0.00 1.76 -0.01 36 0 196 0
30MAR27 14.50 P 0.00 0.00 0.00 2.11 +0.01 37 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 2.48 +0.01 37 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 2.86 0.00 37 0 106 0
30MAR27 16.00 P 3.25 3.25 3.25 3.19 -0.08 35 3 73 +3
30MAR27 16.50 P 0.00 0.00 0.00 3.70 +0.01 38 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 4.14 +0.02 39 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.59 -0.01 39 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.06 0.00 40 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.52 -0.02 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.02 -0.02 42 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.52 0.00 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.02 0.00 46 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.02 -0.02 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.02 -0.02 54 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.15 -0.01 37 0 142 0
29JUN27 9.00 P 0.00 0.00 0.00 0.19 0.00 37 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.23 0.00 37 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.27 -0.01 37 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.32 -0.01 37 0 15 0
29JUN27 10.00 P 0.00 0.00 0.00 0.38 -0.01 37 0 93 0
29JUN27 10.50 P 0.00 0.00 0.00 0.50 -0.02 36 0 304 0
29JUN27 11.00 P 0.00 0.00 0.00 0.65 0.00 36 0 221 0
29JUN27 11.50 P 0.00 0.00 0.00 0.85 +0.02 37 0 136 0
29JUN27 12.00 P 0.00 0.00 0.00 1.06 +0.03 37 0 149 0
29JUN27 12.50 P 0.00 0.00 0.00 1.28 +0.02 36 0 354 0
29JUN27 13.00 P 1.51 1.52 1.51 1.49 -0.02 35 90 734 +90
29JUN27 13.50 P 0.00 0.00 0.00 1.76 -0.03 35 0 576 0
29JUN27 14.00 P 0.00 0.00 0.00 2.06 -0.03 35 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.40 0.00 35 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 2.75 +0.01 35 0 25 0
29JUN27 15.50 P 0.00 0.00 0.00 3.12 +0.01 35 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.49 +0.01 35 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 3.90 +0.01 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.31 +0.01 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.74 +0.01 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.18 +0.02 36 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 5.62 +0.02 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.08 +0.02 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.56 +0.04 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.03 +0.01 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.02 -0.02 41 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 0.00 37 0 111 0
29SEP27 9.25 P 0.00 0.00 0.00 0.36 -0.01 37 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.42 0.00 38 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.48 -0.01 37 0 64 0
29SEP27 10.00 P 0.00 0.00 0.00 0.55 -0.01 37 0 238 0
29SEP27 10.50 P 0.00 0.00 0.00 0.71 -0.01 38 0 381 0
29SEP27 11.00 P 0.88 0.88 0.88 0.88 -0.02 38 26 317 +26
29SEP27 11.50 P 0.00 0.00 0.00 1.09 -0.01 38 0 68 0
29SEP27 12.00 P 0.00 0.00 0.00 1.30 -0.01 37 0 92 0
29SEP27 12.50 P 0.00 0.00 0.00 1.55 -0.02 37 0 257 0
29SEP27 13.00 P 0.00 0.00 0.00 1.81 -0.02 37 0 60 0
29SEP27 13.50 P 0.00 0.00 0.00 2.11 -0.01 38 0 60 0
29SEP27 14.00 P 0.00 0.00 0.00 2.42 0.00 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.75 -0.01 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.12 +0.02 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.47 0.00 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.85 +0.01 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.23 +0.01 39 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.63 +0.01 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.04 +0.02 39 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.45 +0.01 39 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.87 +0.01 39 0 0 0
TOTAL PUT 619 28,933 +153
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$ 17.340
29OCT26 9.25 C 0.00 0.00 0.00 8.10 -0.58 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.85 -0.58 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.60 -0.58 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.35 -0.58 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.85 -0.58 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.35 -0.58 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.85 -0.59 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.35 -0.59 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.86 -0.58 68 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.36 -0.58 59 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.86 -0.58 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.36 -0.58 43 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.86 -0.58 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.36 -0.58 28 0 15 0
29OCT26 15.50 C 0.00 0.00 0.00 1.87 -0.57 30 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.40 -0.55 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.96 -0.52 29 0 37 0
29OCT26 17.00 C 0.00 0.00 0.00 0.59 -0.46 28 0 107 0
29OCT26 17.50 C 0.46 0.46 0.26 0.33 -0.36 29 20 97 +8
29OCT26 18.00 C 0.26 0.26 0.16 0.17 -0.23 29 9 453 -2
29OCT26 18.50 C 0.00 0.00 0.00 0.08 -0.15 30 0 83 0
29OCT26 19.00 C 0.00 0.00 0.00 0.03 -0.08 30 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.04 30 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 21 0
29OCT26 21.00 C 0.01 0.01 0.01 0.01 0.00 45 1 105 -1
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.86 -0.60 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.38 -0.58 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.86 -0.61 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.39 -0.58 43 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.86 -0.61 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.38 -0.59 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.89 -0.55 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.36 -0.58 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.93 -0.52 32 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.47 -0.55 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.04 -0.44 32 0 43 0
27NOV26 16.00 C 0.00 0.00 0.00 1.64 -0.49 32 0 43 0
27NOV26 16.50 C 0.00 0.00 0.00 1.28 -0.45 32 0 32 0
27NOV26 17.00 C 0.00 0.00 0.00 0.95 -0.42 31 0 55 0
27NOV26 17.50 C 0.00 0.00 0.00 0.70 -0.36 31 0 13 0
27NOV26 18.00 C 0.55 0.55 0.55 0.53 -0.27 32 3 118 +3
27NOV26 18.50 C 0.35 0.37 0.35 0.37 -0.23 32 5 168 0
27NOV26 19.00 C 0.27 0.27 0.27 0.25 -0.18 32 8 159 -8
27NOV26 19.50 C 0.00 0.00 0.00 0.16 -0.14 32 0 114 0
27NOV26 20.00 C 0.00 0.00 0.00 0.11 -0.09 32 0 192 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 -0.05 32 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 8.15 -0.54 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.87 -0.61 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.63 -0.58 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.41 -0.58 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.91 -0.55 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.41 -0.55 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.86 -0.61 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.39 -0.58 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.88 -0.59 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.46 -0.53 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.94 -0.57 25 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 3.45 -0.59 24 0 2 0
30DEC26 14.50 C 0.00 0.00 0.00 3.04 -0.47 31 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 2.62 -0.50 31 0 259 0
30DEC26 15.50 C 0.00 0.00 0.00 2.27 -0.36 34 0 48 0
30DEC26 16.00 C 0.00 0.00 0.00 1.85 -0.46 31 0 232 0
30DEC26 16.50 C 1.51 1.51 1.51 1.52 -0.36 31 1 146 0
30DEC26 17.00 C 1.26 1.26 1.13 1.22 -0.38 31 35 183 -15
30DEC26 17.50 C 0.00 0.00 0.00 0.97 -0.33 31 0 149 0
30DEC26 18.00 C 0.73 0.73 0.69 0.77 -0.28 31 40 93 0
30DEC26 18.50 C 0.59 0.59 0.59 0.60 -0.24 31 1 73 -1
30DEC26 19.00 C 0.00 0.00 0.00 0.46 -0.21 32 0 68 0
30DEC26 19.50 C 0.00 0.00 0.00 0.35 -0.17 32 0 20 0
30DEC26 20.00 C 0.30 0.30 0.30 0.26 -0.14 32 8 67 +8
30DEC26 21.00 C 0.00 0.00 0.00 0.14 -0.08 32 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.05 32 0 8 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 5.42 -0.65 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 5.13 -0.46 48 0 0 0
28JAN27 13.00 C 4.43 4.44 4.43 4.58 -0.53 39 14 14 +14
28JAN27 13.50 C 3.97 4.10 3.97 4.10 -0.53 37 23 23 +23
28JAN27 14.00 C 3.52 3.64 3.51 3.64 -0.43 35 24 24 +24
28JAN27 14.50 C 3.09 3.22 3.08 3.22 -0.39 35 41 41 +41
28JAN27 15.00 C 2.66 2.73 2.65 2.83 -0.35 35 83 83 +83
28JAN27 15.50 C 0.00 0.00 0.00 2.37 -0.40 31 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.02 -0.43 31 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 1.70 -0.40 31 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.41 -0.37 31 0 0 0
28JAN27 17.50 C 1.07 1.07 1.07 1.16 -0.33 31 4 15 0
28JAN27 18.00 C 0.00 0.00 0.00 0.95 -0.29 31 0 1 0
28JAN27 18.50 C 0.00 0.00 0.00 0.78 -0.24 31 0 2 0
28JAN27 19.00 C 0.00 0.00 0.00 0.62 -0.22 31 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.51 -0.18 32 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.40 -0.15 32 0 0 0
28JAN27 21.00 C 0.27 0.27 0.27 0.24 -0.10 31 13 13 +11
28JAN27 22.00 C 0.21 0.21 0.21 0.14 -0.07 31 24 24 +24
28JAN27 23.00 C 0.00 0.00 0.00 0.08 -0.04 31 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.03 - 33 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 8.17 -0.55 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.94 -0.59 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.71 -0.58 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.47 -0.53 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.97 -0.59 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.49 -0.56 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.03 -0.54 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.56 -0.58 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.13 -0.49 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.63 -0.52 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.18 -0.52 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.76 -0.56 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.35 -0.49 30 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.98 -0.42 30 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.63 -0.44 30 0 17 0
30MAR27 16.00 C 0.00 0.00 0.00 2.30 -0.44 30 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 2.00 -0.41 30 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.73 -0.38 30 0 188 0
30MAR27 17.50 C 0.00 0.00 0.00 1.48 -0.35 30 0 509 0
30MAR27 18.00 C 0.00 0.00 0.00 1.30 -0.28 31 0 536 0
30MAR27 18.50 C 0.00 0.00 0.00 1.10 -0.27 31 0 35 0
30MAR27 19.00 C 0.00 0.00 0.00 0.93 -0.23 31 0 21 0
30MAR27 19.50 C 0.00 0.00 0.00 0.78 -0.24 31 0 25 0
30MAR27 20.00 C 0.00 0.00 0.00 0.65 -0.21 31 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.45 -0.16 31 0 57 0
30MAR27 22.00 C 0.38 0.38 0.38 0.30 -0.12 31 15 150 0
30MAR27 23.00 C 0.00 0.00 0.00 0.20 -0.09 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.13 -0.06 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.09 -0.04 31 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 8.27 -0.64 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 8.02 -0.66 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.80 -0.64 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.56 -0.63 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.07 -0.66 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.60 -0.65 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.14 -0.53 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.69 -0.62 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.24 -0.61 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.80 -0.60 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.38 -0.61 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.99 -0.45 32 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 3.59 -0.51 31 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 3.24 -0.41 32 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 2.82 -0.51 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.51 -0.44 30 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 2.22 -0.42 30 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.95 -0.40 30 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.71 -0.37 30 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.50 -0.34 30 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 1.30 -0.32 30 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 1.17 -0.29 30 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 1.00 -0.28 30 0 26 0
29JUN27 20.00 C 0.00 0.00 0.00 0.87 -0.25 30 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.64 -0.20 30 0 19 0
29JUN27 22.00 C 0.00 0.00 0.00 0.46 -0.17 30 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.33 -0.13 30 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.24 -0.10 30 0 0 0
29JUN27 25.00 C 0.37 0.37 0.37 0.17 -0.07 30 7 9 -7
29SEP27 11.50 C 0.00 0.00 0.00 6.16 -0.64 32 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.73 -0.61 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.28 -0.62 32 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.86 -0.60 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.46 -0.53 31 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 4.08 -0.48 31 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 3.72 -0.43 31 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.38 -0.45 31 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 3.10 -0.39 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.80 -0.37 31 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 2.57 -0.39 32 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 2.32 -0.36 32 0 14 0
29SEP27 17.50 C 2.00 2.00 2.00 2.08 -0.36 32 2 2 +2
29SEP27 18.00 C 0.00 0.00 0.00 1.89 -0.32 32 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.72 -0.29 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.53 -0.27 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.40 -0.26 32 0 1 0
29SEP27 20.00 C 0.00 0.00 0.00 1.20 -0.29 31 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.00 -0.20 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.80 -0.17 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.62 -0.16 32 0 3 0
29SEP27 24.00 C 0.00 0.00 0.00 0.50 -0.12 32 0 46 0
29SEP27 25.00 C 0.00 0.00 0.00 0.39 - 32 0 0 -
TOTAL CALL 381 5,794 +207
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 86 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 64 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 97 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 49 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 92 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 128 0
29OCT26 16.00 P 0.07 0.07 0.07 0.04 +0.02 30 6 255 -6
29OCT26 16.50 P 0.11 0.17 0.11 0.11 +0.06 30 13 83 -8
29OCT26 17.00 P 0.28 0.28 0.28 0.25 +0.13 30 8 300 0
29OCT26 17.50 P 0.00 0.00 0.00 0.49 +0.24 30 0 57 0
29OCT26 18.00 P 0.00 0.00 0.00 0.81 +0.33 29 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 1.22 +0.44 30 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 1.67 +0.50 28 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 2.16 +0.55 0 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.66 +0.51 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.77 +0.60 74 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.78 +0.59 89 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.77 +0.58 99 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.78 +0.58 112 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.78 +0.58 122 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 236 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 282 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 187 0
27NOV26 15.00 P 0.00 0.00 0.00 0.08 +0.03 32 0 173 0
27NOV26 15.50 P 0.15 0.19 0.15 0.14 +0.05 32 7 431 -3
27NOV26 16.00 P 0.24 0.28 0.24 0.24 +0.09 32 3 342 0
27NOV26 16.50 P 0.43 0.43 0.41 0.39 +0.14 32 5 47 +4
27NOV26 17.00 P 0.53 0.67 0.53 0.59 +0.19 32 10 82 +3
27NOV26 17.50 P 0.00 0.00 0.00 0.84 +0.25 33 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 1.12 +0.31 32 0 24 0
27NOV26 18.50 P 0.00 0.00 0.00 1.46 +0.33 32 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 1.85 +0.41 32 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 2.27 +0.46 32 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 2.72 +0.50 32 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.78 +0.57 46 0 1 0
27NOV26 22.00 P 0.00 0.00 0.00 4.78 +0.58 53 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.77 +0.58 59 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.78 +0.58 67 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.78 +0.58 73 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 312 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 213 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 +0.03 32 0 220 0
30DEC26 14.50 P 0.00 0.00 0.00 0.11 +0.04 31 0 252 0
30DEC26 15.00 P 0.23 0.23 0.23 0.18 +0.06 31 1 494 +1
30DEC26 15.50 P 0.32 0.32 0.32 0.28 +0.09 31 1 216 +1
30DEC26 16.00 P 0.00 0.00 0.00 0.42 +0.13 32 0 143 0
30DEC26 16.50 P 0.00 0.00 0.00 0.59 +0.17 32 0 340 0
30DEC26 17.00 P 0.71 0.71 0.71 0.80 +0.21 32 1 48 +1
30DEC26 17.50 P 0.00 0.00 0.00 1.04 +0.25 31 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 1.34 +0.31 32 0 27 0
30DEC26 18.50 P 0.00 0.00 0.00 1.65 +0.33 31 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 2.01 +0.39 31 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 2.40 +0.43 31 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 2.81 +0.45 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.82 +0.52 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.78 +0.54 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.77 +0.58 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.78 +0.58 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.78 +0.58 58 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 1 0
28JAN27 13.50 P 0.00 0.00 0.00 0.08 +0.03 32 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.12 +0.04 31 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.19 +0.07 32 0 3 0
28JAN27 15.00 P 0.31 0.31 0.31 0.28 +0.09 32 1 6 +1
28JAN27 15.50 P 0.00 0.00 0.00 0.40 +0.12 32 0 7 0
28JAN27 16.00 P 0.00 0.00 0.00 0.55 +0.15 32 0 32 0
28JAN27 16.50 P 0.00 0.00 0.00 0.73 +0.18 31 0 2 0
28JAN27 17.00 P 0.00 0.00 0.00 0.94 +0.22 31 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 1.20 +0.27 31 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.49 +0.32 32 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 1.79 +0.33 31 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 2.14 +0.38 31 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 2.51 +0.41 31 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 2.91 +0.44 31 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 3.88 +0.51 36 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.83 +0.55 39 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.78 +0.53 42 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 6.78 +0.58 46 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 7.78 - 50 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 81 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 +0.02 31 0 28 0
30MAR27 13.00 P 0.00 0.00 0.00 0.11 +0.03 31 0 181 0
30MAR27 13.50 P 0.00 0.00 0.00 0.16 +0.04 31 0 213 0
30MAR27 14.00 P 0.00 0.00 0.00 0.23 +0.06 31 0 282 0
30MAR27 14.50 P 0.00 0.00 0.00 0.32 +0.07 31 0 161 0
30MAR27 15.00 P 0.00 0.00 0.00 0.44 +0.10 31 0 88 0
30MAR27 15.50 P 0.55 0.55 0.55 0.59 +0.13 31 1 134 +1
30MAR27 16.00 P 0.00 0.00 0.00 0.76 +0.15 31 0 123 0
30MAR27 16.50 P 0.00 0.00 0.00 0.96 +0.18 31 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.17 +0.21 31 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 1.42 +0.25 31 0 500 0
30MAR27 18.00 P 1.60 1.60 1.60 1.69 +0.27 30 5 506 +5
30MAR27 18.50 P 0.00 0.00 0.00 2.00 +0.28 30 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.33 +0.33 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.77 +0.45 32 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.16 +0.40 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.00 +0.46 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.90 +0.50 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.83 +0.51 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.78 +0.54 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.78 +0.55 42 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 0.00 30 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 5 0
29JUN27 11.50 P 0.20 0.20 0.20 0.09 +0.02 30 4 46 -4
29JUN27 12.00 P 0.24 0.24 0.24 0.13 +0.03 30 1 20 -1
29JUN27 12.50 P 0.00 0.00 0.00 0.18 +0.03 30 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 0.26 +0.05 30 0 21 0
29JUN27 13.50 P 0.00 0.00 0.00 0.35 +0.06 30 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.47 +0.08 30 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 0.60 +0.09 30 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 0.76 +0.12 30 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.95 +0.17 30 0 53 0
29JUN27 16.00 P 0.00 0.00 0.00 1.14 +0.18 30 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.35 +0.20 30 0 5 0
29JUN27 17.00 P 0.00 0.00 0.00 1.63 +0.27 30 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 1.89 +0.28 30 0 4 0
29JUN27 18.00 P 0.00 0.00 0.00 2.19 +0.32 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.52 +0.31 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.87 +0.34 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.22 +0.36 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.59 +0.34 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.38 +0.37 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.22 +0.40 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.08 +0.43 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.98 +0.47 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.89 +0.48 32 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.20 +0.04 32 0 12 0
29SEP27 12.00 P 0.00 0.00 0.00 0.27 +0.05 32 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 0.36 +0.07 32 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.46 +0.08 32 0 63 0
29SEP27 13.50 P 0.60 0.60 0.60 0.58 +0.09 32 1 2 +1
29SEP27 14.00 P 0.00 0.00 0.00 0.72 +0.10 32 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 0.87 +0.14 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.04 +0.15 31 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.23 +0.16 31 0 20 0
29SEP27 16.00 P 0.00 0.00 0.00 1.44 +0.19 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.68 +0.22 31 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 1.94 +0.24 31 0 45 0
29SEP27 17.50 P 2.10 2.10 2.10 2.18 +0.23 31 15 45 +15
29SEP27 18.00 P 0.00 0.00 0.00 2.51 +0.30 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.82 +0.32 31 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.20 +0.38 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.55 +0.33 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.92 +0.36 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.71 +0.38 33 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.50 +0.39 33 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.34 +0.41 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.20 +0.42 34 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.10 - 34 0 0 -
TOTAL PUT 83 9,213 +11
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$ 13.370
29OCT26 9.25 C 0.00 0.00 0.00 4.13 -0.26 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.88 -0.27 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.63 -0.27 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.38 -0.27 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.88 -0.26 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.38 -0.24 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.88 -0.17 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.39 -0.16 27 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.90 -0.15 22 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 0.48 -0.12 23 0 4 0
29OCT26 13.50 C 0.15 0.17 0.13 0.17 -0.10 21 61 363 +31
29OCT26 14.00 C 0.04 0.04 0.04 0.05 -0.03 22 3 386 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 560 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 918 0
29OCT26 15.50 C 0.01 0.01 0.01 0.01 0.00 38 30 169 -6
29OCT26 16.00 C 0.01 0.01 0.01 0.01 0.00 44 188 1,726 -178
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 121 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 29 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.91 - 41 0 0 -
27NOV26 9.75 C 0.00 0.00 0.00 3.66 -0.24 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.41 -0.24 32 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.91 -0.25 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.41 -0.24 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.93 -0.15 25 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.46 -0.14 24 0 12 0
27NOV26 12.50 C 0.00 0.00 0.00 1.03 -0.13 23 0 15 0
27NOV26 13.00 C 0.60 0.60 0.58 0.68 -0.12 24 75 105 +75
27NOV26 13.50 C 0.37 0.37 0.37 0.40 -0.08 23 25 118 +25
27NOV26 14.00 C 0.00 0.00 0.00 0.21 -0.06 23 0 49 0
27NOV26 14.50 C 0.10 0.10 0.10 0.11 -0.03 24 20 100 0
27NOV26 15.00 C 0.05 0.06 0.05 0.05 -0.02 24 67 96 -52
27NOV26 15.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 147 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 210 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 190 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.13 -0.33 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.87 -0.34 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.62 -0.34 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.38 -0.21 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.16 -0.31 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.91 -0.31 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.66 -0.30 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.41 -0.30 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.91 -0.29 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.46 -0.24 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.99 -0.22 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.56 -0.13 24 0 15 0
30DEC26 12.50 C 1.11 1.11 1.11 1.19 -0.10 25 15 218 +15
30DEC26 13.00 C 0.83 0.83 0.83 0.83 -0.13 23 2 161 +2
30DEC26 13.50 C 0.55 0.55 0.55 0.58 -0.07 24 15 81 +15
30DEC26 14.00 C 0.33 0.33 0.33 0.38 -0.06 24 2 320 -2
30DEC26 14.50 C 0.00 0.00 0.00 0.23 -0.04 24 0 365 0
30DEC26 15.00 C 0.14 0.14 0.14 0.14 -0.02 24 50 1,097 0
30DEC26 15.50 C 0.09 0.09 0.09 0.08 -0.01 24 30 52 +27
30DEC26 16.00 C 0.06 0.06 0.06 0.05 0.00 25 30 87 +30
30DEC26 16.50 C 0.00 0.00 0.00 0.03 0.00 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 0.00 26 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
28JAN27 9.50 C 0.00 0.00 0.00 3.92 - 0 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 3.67 -0.29 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.43 -0.29 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.94 -0.30 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.52 -0.23 25 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.07 -0.14 24 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 1.66 -0.13 25 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 1.26 -0.14 23 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.96 -0.13 24 0 0 0
28JAN27 13.50 C 0.64 0.65 0.64 0.71 -0.09 24 30 30 +30
28JAN27 14.00 C 0.00 0.00 0.00 0.51 -0.05 25 0 145 0
28JAN27 14.50 C 0.00 0.00 0.00 0.35 -0.03 25 0 98 0
28JAN27 15.00 C 0.00 0.00 0.00 0.24 -0.03 25 0 15 0
28JAN27 15.50 C 0.16 0.16 0.16 0.16 -0.02 25 10 60 +10
28JAN27 16.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 25 0
28JAN27 16.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.20 -0.29 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.96 -0.29 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.70 -0.31 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.47 -0.29 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.23 -0.29 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.97 -0.34 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.76 -0.28 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.50 -0.32 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.05 -0.27 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.60 -0.27 22 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.25 -0.18 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.87 -0.12 26 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 1.53 -0.11 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 1.20 -0.10 25 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 0.95 -0.09 25 0 226 0
30MAR27 14.00 C 0.00 0.00 0.00 0.74 -0.07 25 0 164 0
30MAR27 14.50 C 0.00 0.00 0.00 0.57 -0.07 25 0 212 0
30MAR27 15.00 C 0.00 0.00 0.00 0.43 -0.05 25 0 1,176 0
30MAR27 15.50 C 0.32 0.32 0.32 0.32 -0.06 25 1 72 +1
30MAR27 16.00 C 0.00 0.00 0.00 0.25 -0.04 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 -0.03 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 20 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.96 -0.34 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.70 -0.35 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.47 -0.33 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.24 -0.32 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.98 -0.33 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.76 -0.30 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.53 -0.29 22 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.06 -0.28 22 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.64 -0.24 24 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 2.25 -0.20 25 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.89 -0.11 26 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 1.56 -0.10 25 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 1.27 -0.09 25 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.02 -0.08 25 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 0.82 -0.06 25 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 0.63 -0.07 25 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 0.50 -0.05 25 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.41 -0.03 26 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.32 -0.02 26 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.24 -0.02 26 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.19 -0.01 26 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.01 - 19 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 3.79 -0.29 24 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.54 -0.30 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.11 -0.28 24 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.66 -0.30 23 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.36 -0.20 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.02 -0.12 26 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 1.72 -0.11 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.41 -0.14 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.19 -0.09 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.00 -0.07 25 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 0.84 -0.07 26 0 49 0
29SEP27 15.00 C 0.00 0.00 0.00 0.69 -0.05 26 0 54 0
29SEP27 15.50 C 0.00 0.00 0.00 0.58 -0.06 26 0 50 0
29SEP27 16.00 C 0.00 0.00 0.00 0.50 -0.04 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.41 -0.04 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.34 -0.03 26 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.23 -0.02 26 0 100 0
29SEP27 18.50 C 0.00 0.00 0.00 0.18 -0.02 26 0 100 0
29SEP27 19.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
TOTAL CALL 654 14,105 +23
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 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 50 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 431 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 381 0
29OCT26 13.00 P 0.12 0.15 0.12 0.09 +0.03 22 214 541 0
29OCT26 13.50 P 0.37 0.39 0.33 0.30 +0.09 22 153 780 -67
29OCT26 14.00 P 0.75 0.75 0.75 0.66 +0.14 21 100 448 0
29OCT26 14.50 P 1.23 1.23 1.23 1.13 +0.15 0 2 283 0
29OCT26 15.00 P 0.00 0.00 0.00 1.63 +0.16 0 0 155 0
29OCT26 15.50 P 0.00 0.00 0.00 2.13 +0.16 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.66 +0.19 58 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.18 +0.21 71 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.68 +0.21 79 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.20 +0.23 92 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.68 +0.21 94 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.18 +0.21 100 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.65 +0.18 94 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.16 +0.19 104 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
27NOV26 12.00 P 0.06 0.06 0.06 0.05 +0.02 25 14 59 +14
27NOV26 12.50 P 0.14 0.15 0.14 0.12 +0.03 24 25 67 +20
27NOV26 13.00 P 0.30 0.31 0.30 0.26 +0.05 24 65 301 +45
27NOV26 13.50 P 0.00 0.00 0.00 0.48 +0.08 23 0 197 0
27NOV26 14.00 P 0.86 0.86 0.86 0.82 +0.13 24 7 56 -7
27NOV26 14.50 P 0.00 0.00 0.00 1.19 +0.13 23 0 229 0
27NOV26 15.00 P 0.00 0.00 0.00 1.64 +0.14 22 0 295 0
27NOV26 15.50 P 0.00 0.00 0.00 2.13 +0.16 0 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.71 +0.24 42 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.21 +0.24 47 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.71 +0.24 52 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.20 +0.23 56 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.71 +0.24 61 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.21 +0.24 65 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.71 +0.24 69 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.21 +0.24 73 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 45 0 20 0
30DEC26 8.75 P 0.01 0.01 0.01 0.01 0.00 42 6 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 0.00 24 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 246 0
30DEC26 12.00 P 0.13 0.13 0.13 0.11 +0.02 24 20 357 +20
30DEC26 12.50 P 0.25 0.25 0.24 0.22 +0.04 24 5 463 0
30DEC26 13.00 P 0.00 0.00 0.00 0.38 +0.05 24 0 183 0
30DEC26 13.50 P 0.00 0.00 0.00 0.64 +0.11 25 0 444 0
30DEC26 14.00 P 1.01 1.01 1.01 0.93 +0.11 24 15 237 0
30DEC26 14.50 P 0.00 0.00 0.00 1.28 +0.12 24 0 229 0
30DEC26 15.00 P 0.00 0.00 0.00 1.70 +0.14 24 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 2.15 +0.15 24 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 2.71 +0.24 33 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.21 +0.24 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.73 +0.26 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.21 +0.24 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.71 +0.24 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.21 +0.24 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.71 +0.24 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.21 +0.24 58 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.19 +0.04 25 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.31 +0.06 25 0 2 0
28JAN27 13.00 P 0.00 0.00 0.00 0.49 +0.08 25 0 37 0
28JAN27 13.50 P 0.75 0.75 0.75 0.74 +0.11 25 1 31 +1
28JAN27 14.00 P 1.06 1.06 1.05 1.03 +0.12 25 35 180 0
28JAN27 14.50 P 0.00 0.00 0.00 1.37 +0.13 25 0 203 0
28JAN27 15.00 P 0.00 0.00 0.00 1.76 +0.13 24 0 30 0
28JAN27 15.50 P 0.00 0.00 0.00 2.19 +0.14 24 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 2.71 +0.21 29 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.21 +0.24 33 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 3.73 +0.26 38 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.22 +0.25 40 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 4.72 +0.25 43 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 5.21 +0.24 45 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 5.71 +0.24 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 32 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 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 27 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 24 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.02 0.00 25 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 139 0
30MAR27 11.50 P 0.00 0.00 0.00 0.22 +0.03 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.34 +0.04 26 0 167 0
30MAR27 12.50 P 0.00 0.00 0.00 0.50 +0.05 26 0 232 0
30MAR27 13.00 P 0.00 0.00 0.00 0.71 +0.07 27 0 315 0
30MAR27 13.50 P 0.00 0.00 0.00 0.96 +0.08 27 0 1,056 0
30MAR27 14.00 P 0.00 0.00 0.00 1.22 +0.06 26 0 163 0
30MAR27 14.50 P 0.00 0.00 0.00 1.54 +0.10 26 0 72 0
30MAR27 15.00 P 0.00 0.00 0.00 1.91 +0.12 26 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 2.37 +0.19 28 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 2.81 +0.18 29 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 3.27 +0.23 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.75 +0.23 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.23 +0.26 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.72 +0.25 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.22 +0.25 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.71 +0.24 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.21 +0.24 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.04 0.00 25 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.06 +0.01 26 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.08 +0.02 26 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.10 +0.01 26 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.21 +0.03 26 0 93 0
29JUN27 11.00 P 0.00 0.00 0.00 0.32 +0.04 26 0 167 0
29JUN27 11.50 P 0.00 0.00 0.00 0.46 +0.05 26 0 466 0
29JUN27 12.00 P 0.00 0.00 0.00 0.64 +0.07 26 0 146 0
29JUN27 12.50 P 0.00 0.00 0.00 0.84 +0.06 25 0 79 0
29JUN27 13.00 P 0.00 0.00 0.00 1.08 +0.09 25 0 75 0
29JUN27 13.50 P 0.00 0.00 0.00 1.41 +0.15 26 0 68 0
29JUN27 14.00 P 0.00 0.00 0.00 1.68 +0.11 25 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 2.03 +0.12 25 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 2.47 +0.19 27 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.88 +0.23 28 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 3.31 +0.21 29 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 3.75 +0.26 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.21 +0.26 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.68 +0.28 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.15 +0.29 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.62 +0.31 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.10 +0.32 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.44 +0.17 25 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.15 - 27 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 0.18 +0.02 26 0 16 0
29SEP27 10.00 P 0.00 0.00 0.00 0.22 +0.02 26 0 4 0
29SEP27 10.50 P 0.35 0.35 0.35 0.32 +0.03 26 48 103 +48
29SEP27 11.00 P 0.00 0.00 0.00 0.45 +0.04 26 0 90 0
29SEP27 11.50 P 0.00 0.00 0.00 0.62 +0.05 27 0 96 0
29SEP27 12.00 P 0.00 0.00 0.00 0.79 +0.06 26 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 1.04 +0.07 27 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.30 +0.09 27 0 2 0
29SEP27 13.50 P 0.00 0.00 0.00 1.58 +0.09 27 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.91 +0.13 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.25 +0.16 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.62 +0.17 28 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.02 +0.22 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.43 +0.23 29 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.86 +0.23 29 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.30 +0.27 30 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.74 +0.24 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.20 +0.27 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.62 +0.26 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 6.10 +0.25 31 0 0 0
TOTAL PUT 710 13,558 +74
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$ 4.500
29OCT26 2.80 C 0.00 0.00 0.00 1.70 -0.09 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.60 -0.09 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.50 -0.09 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.40 -0.09 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.30 -0.09 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.20 -0.09 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.10 -0.09 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.90 -0.09 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.80 -0.09 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.70 -0.09 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.60 -0.09 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.50 -0.09 0 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.41 -0.08 29 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.30 -0.09 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.22 -0.07 22 0 300 0
29OCT26 4.40 C 0.00 0.00 0.00 0.14 -0.07 21 0 899 0
29OCT26 4.50 C 0.10 0.10 0.07 0.08 -0.06 21 220 1,579 +137
29OCT26 4.60 C 0.05 0.05 0.04 0.04 -0.04 22 430 1,499 +214
29OCT26 4.70 C 0.02 0.02 0.02 0.02 -0.03 23 188 8,803 -8
29OCT26 4.80 C 0.00 0.00 0.00 0.01 -0.02 24 0 2,700 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 5,421 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4,906 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 12,329 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.50 -0.10 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.40 -0.09 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.30 -0.09 0 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.20 -0.09 0 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.10 -0.09 0 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.90 -0.09 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.80 -0.09 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.71 -0.08 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.61 -0.08 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.51 -0.09 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.44 -0.06 25 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.34 -0.08 20 0 310 0
27NOV26 4.30 C 0.00 0.00 0.00 0.27 -0.07 22 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.21 -0.05 23 0 633 0
27NOV26 4.50 C 0.00 0.00 0.00 0.15 -0.05 22 0 917 0
27NOV26 4.60 C 0.10 0.10 0.10 0.11 -0.03 23 491 3,651 -60
27NOV26 4.70 C 0.00 0.00 0.00 0.08 -0.02 24 0 1,856 0
27NOV26 4.80 C 0.05 0.05 0.05 0.05 -0.02 23 60 997 +60
27NOV26 4.90 C 0.00 0.00 0.00 0.04 -0.01 25 800 5,006 +800
27NOV26 5.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 2,337 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 3,842 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 658 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 725 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.71 -0.08 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.61 -0.08 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.53 -0.07 48 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.43 -0.07 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.33 -0.07 40 0 60 0
30DEC26 3.30 C 0.00 0.00 0.00 1.23 -0.07 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.13 -0.07 33 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.03 -0.07 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.92 -0.08 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.82 -0.09 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.74 -0.07 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.63 -0.08 17 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.54 -0.08 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.45 -0.07 18 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.38 -0.06 21 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.31 -0.06 21 0 5,506 0
30DEC26 4.40 C 0.00 0.00 0.00 0.25 -0.05 22 0 975 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 -0.06 21 0 1,840 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 -0.04 22 0 1,711 0
30DEC26 4.70 C 0.11 0.11 0.11 0.11 -0.04 21 33 2,103 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 -0.03 21 0 5,369 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 -0.03 22 0 2,279 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 4,087 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 4,240 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1,483 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 1,234 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 1.33 -0.08 23 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 1.13 -0.08 0 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 1.03 -0.08 0 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.93 -0.09 0 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.83 -0.09 0 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.74 -0.08 17 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.65 -0.08 19 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.56 -0.08 19 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.48 -0.07 20 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.41 -0.06 21 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.35 -0.05 22 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.29 -0.05 22 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.23 -0.05 21 0 8 0
28JAN27 4.60 C 0.00 0.00 0.00 0.19 -0.04 22 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.15 -0.04 22 0 37 0
28JAN27 4.80 C 0.11 0.11 0.11 0.11 -0.04 21 5 8 +5
28JAN27 4.90 C 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 325 0
28JAN27 5.25 C 0.04 0.04 0.04 0.04 -0.01 23 30 171 0
28JAN27 5.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
30MAR27 2.80 C 0.00 0.00 0.00 1.73 -0.09 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.63 -0.09 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.54 -0.08 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.44 -0.09 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.34 -0.09 0 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.25 -0.08 20 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.15 -0.08 15 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.05 -0.09 0 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.96 -0.08 19 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.87 -0.08 20 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.78 -0.08 20 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.69 -0.08 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.61 -0.07 20 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.54 -0.06 21 0 1,020 0
30MAR27 4.20 C 0.00 0.00 0.00 0.47 -0.06 21 0 62 0
30MAR27 4.30 C 0.00 0.00 0.00 0.41 -0.05 21 0 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.35 -0.06 21 0 2,558 0
30MAR27 4.50 C 0.00 0.00 0.00 0.30 -0.05 22 0 5,192 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 -0.05 21 0 3,143 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 -0.04 22 0 7,775 0
30MAR27 4.80 C 0.00 0.00 0.00 0.18 -0.04 22 0 332 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 -0.03 22 0 491 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 -0.03 22 0 407 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 -0.02 23 0 1,512 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 6,042 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 24 0 1,310 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 25 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 77 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 144 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.76 -0.09 27 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.66 -0.09 21 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.56 -0.10 0 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.47 -0.09 25 0 30 0
29JUN27 3.20 C 0.00 0.00 0.00 1.37 -0.09 22 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.27 -0.10 19 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.18 -0.09 22 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.09 -0.09 22 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.00 -0.09 22 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.91 -0.09 22 0 750 0
29JUN27 3.80 C 0.00 0.00 0.00 0.83 -0.08 22 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.75 -0.07 22 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.67 -0.07 22 0 123 0
29JUN27 4.10 C 0.00 0.00 0.00 0.60 -0.07 22 0 73 0
29JUN27 4.20 C 0.00 0.00 0.00 0.53 -0.06 22 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.46 -0.06 21 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.40 -0.06 21 0 590 0
29JUN27 4.50 C 0.36 0.36 0.36 0.35 -0.05 21 30 759 +30
29JUN27 4.60 C 0.00 0.00 0.00 0.30 -0.05 21 0 449 0
29JUN27 4.70 C 0.00 0.00 0.00 0.25 -0.05 21 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 -0.03 21 0 751 0
29JUN27 4.90 C 0.00 0.00 0.00 0.18 -0.04 21 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.15 -0.03 21 0 747 0
29JUN27 5.25 C 0.00 0.00 0.00 0.10 -0.02 21 0 4,756 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 3,434 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 2,647 0
29JUN27 6.00 C 0.00 0.00 0.00 0.02 0.00 21 0 1,446 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 33 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1,224 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.38 -0.09 26 0 30 0
29SEP27 3.30 C 0.00 0.00 0.00 1.28 -0.09 23 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.19 -0.09 23 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.10 -0.09 23 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.01 -0.09 23 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.93 -0.08 23 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.85 -0.08 23 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.77 -0.08 23 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.70 -0.07 23 0 33 0
29SEP27 4.10 C 0.00 0.00 0.00 0.62 -0.07 22 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.56 -0.06 22 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.51 -0.05 23 0 35 0
29SEP27 4.40 C 0.00 0.00 0.00 0.46 -0.05 23 0 0 0
29SEP27 4.50 C 0.42 0.42 0.40 0.41 -0.04 23 180 200 +90
29SEP27 4.60 C 0.00 0.00 0.00 0.37 -0.04 24 0 2 0
29SEP27 4.70 C 0.00 0.00 0.00 0.33 -0.04 24 0 8 0
29SEP27 4.80 C 0.00 0.00 0.00 0.29 -0.05 23 0 4 0
29SEP27 4.90 C 0.00 0.00 0.00 0.26 -0.03 24 0 490 0
29SEP27 5.00 C 0.23 0.23 0.23 0.22 -0.04 23 25 117 +25
29SEP27 5.25 C 0.00 0.00 0.00 0.17 -0.03 24 0 1,108 0
29SEP27 5.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 431 0
29SEP27 5.75 C 0.00 0.00 0.00 0.09 -0.02 24 0 623 0
29SEP27 6.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.04 -0.02 23 0 230 0
29SEP27 6.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
TOTAL CALL 2,492 149,414 +1,293
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 120 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 89 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 81 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 74 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 67 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,471 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 3,786 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 863 0
29OCT26 4.30 P 0.00 0.00 0.00 0.02 +0.01 25 0 2,524 0
29OCT26 4.40 P 0.03 0.04 0.03 0.04 +0.01 23 245 1,303 -200
29OCT26 4.50 P 0.07 0.09 0.07 0.08 +0.03 23 15 2,397 +10
29OCT26 4.60 P 0.00 0.00 0.00 0.14 +0.04 23 0 1,738 0
29OCT26 4.70 P 0.25 0.25 0.25 0.21 +0.05 20 10 1,634 -10
29OCT26 4.80 P 0.00 0.00 0.00 0.31 +0.07 27 0 884 0
29OCT26 4.90 P 0.00 0.00 0.00 0.41 +0.08 33 0 852 0
29OCT26 5.00 P 0.00 0.00 0.00 0.51 +0.08 38 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.76 +0.08 51 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.01 +0.08 63 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.26 +0.08 74 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.51 +0.08 84 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.76 +0.08 93 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.01 +0.08 102 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.26 +0.08 110 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.51 +0.08 118 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.76 +0.08 126 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.01 +0.08 133 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.26 +0.08 141 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 335 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 2,455 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 4,773 0
27NOV26 4.10 P 0.02 0.02 0.02 0.03 +0.02 26 30 4,117 -30
27NOV26 4.20 P 0.03 0.04 0.03 0.04 +0.02 24 20 2,988 +10
27NOV26 4.30 P 0.06 0.06 0.06 0.06 +0.02 23 2 1,233 +2
27NOV26 4.40 P 0.09 0.10 0.09 0.09 +0.02 22 39 1,079 0
27NOV26 4.50 P 0.14 0.14 0.14 0.14 +0.04 23 470 3,438 +151
27NOV26 4.60 P 0.00 0.00 0.00 0.20 +0.05 24 0 1,282 0
27NOV26 4.70 P 0.00 0.00 0.00 0.26 +0.05 23 0 1,468 0
27NOV26 4.80 P 0.00 0.00 0.00 0.35 +0.07 26 0 1,410 0
27NOV26 4.90 P 0.00 0.00 0.00 0.43 +0.07 26 800 2,093 -800
27NOV26 5.00 P 0.00 0.00 0.00 0.52 +0.08 27 0 73 0
27NOV26 5.25 P 0.00 0.00 0.00 0.76 +0.08 32 0 1 0
27NOV26 5.50 P 0.00 0.00 0.00 1.01 +0.07 39 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.26 +0.07 45 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.51 +0.07 52 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.76 +0.07 57 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.01 +0.07 63 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.26 +0.07 68 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.51 +0.07 73 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.76 +0.07 77 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.01 +0.07 82 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.26 +0.07 86 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 772 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 1,062 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 +0.01 24 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 1,361 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 +0.01 22 0 2,738 0
30DEC26 4.20 P 0.06 0.06 0.06 0.06 +0.01 22 5 1,401 +5
30DEC26 4.30 P 0.09 0.09 0.09 0.08 +0.02 21 231 6,180 +200
30DEC26 4.40 P 0.00 0.00 0.00 0.13 +0.03 23 0 1,150 0
30DEC26 4.50 P 0.17 0.17 0.17 0.17 +0.03 22 40 1,478 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 +0.05 23 0 924 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 +0.05 22 0 488 0
30DEC26 4.80 P 0.00 0.00 0.00 0.37 +0.07 24 0 790 0
30DEC26 4.90 P 0.00 0.00 0.00 0.45 +0.07 24 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.52 +0.07 22 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.77 +0.08 28 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 +0.07 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 +0.07 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.51 +0.07 41 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 +0.07 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.01 +0.07 50 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 +0.07 54 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.51 +0.07 58 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.76 +0.07 61 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.01 +0.07 65 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.26 +0.07 68 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.50 +0.06 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.75 +0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.00 +0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.25 +0.06 0 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.02 +0.01 23 0 450 0
28JAN27 3.90 P 0.00 0.00 0.00 0.03 +0.01 23 0 8 0
28JAN27 4.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 468 0
28JAN27 4.10 P 0.06 0.06 0.06 0.06 +0.02 22 20 443 +20
28JAN27 4.20 P 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.15 +0.02 22 0 1 0
28JAN27 4.50 P 0.00 0.00 0.00 0.20 +0.04 22 0 10 0
28JAN27 4.60 P 0.00 0.00 0.00 0.26 +0.05 23 0 4 0
28JAN27 4.70 P 0.00 0.00 0.00 0.32 +0.05 23 0 30 0
28JAN27 4.80 P 0.00 0.00 0.00 0.39 +0.06 23 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.47 +0.06 24 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.55 +0.07 24 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.77 +0.07 25 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.01 +0.07 28 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.26 +0.07 32 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.51 +0.07 37 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.76 +0.07 40 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 2.01 +0.07 44 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 2.26 +0.07 48 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 2.51 - 51 0 0 -
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 59 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 +0.01 23 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 +0.01 24 0 3,077 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 +0.01 23 0 1,561 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 +0.02 24 0 2,720 0
30MAR27 4.00 P 0.08 0.08 0.08 0.08 +0.02 23 5 4,838 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 +0.02 23 0 1,699 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 +0.02 23 0 3,927 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 +0.02 22 0 10,775 0
30MAR27 4.40 P 0.19 0.19 0.19 0.21 +0.04 23 30 1,762 -30
30MAR27 4.50 P 0.00 0.00 0.00 0.25 +0.04 23 0 1,395 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 +0.05 23 0 3,235 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 +0.03 21 0 6,806 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 +0.05 22 0 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.50 +0.07 23 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.58 +0.06 23 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.79 +0.07 24 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.02 +0.07 26 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.26 +0.07 28 0 1,123 0
30MAR27 6.00 P 0.00 0.00 0.00 1.51 +0.07 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.76 +0.07 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.01 +0.07 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.26 +0.07 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.51 +0.07 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.76 +0.07 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.01 +0.07 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.26 +0.07 51 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.51 +0.07 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.76 +0.07 56 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.01 +0.07 58 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.01 0.00 21 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.01 0.00 19 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.02 +0.01 20 0 318 0
29JUN27 3.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.04 +0.01 20 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.06 +0.01 21 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.08 +0.01 21 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.11 +0.02 21 0 1,017 0
29JUN27 4.00 P 0.00 0.00 0.00 0.13 +0.02 21 0 498 0
29JUN27 4.10 P 0.00 0.00 0.00 0.17 +0.03 21 0 754 0
29JUN27 4.20 P 0.00 0.00 0.00 0.21 +0.03 21 0 310 0
29JUN27 4.30 P 0.00 0.00 0.00 0.25 +0.03 21 0 399 0
29JUN27 4.40 P 0.00 0.00 0.00 0.29 +0.03 20 0 319 0
29JUN27 4.50 P 0.35 0.35 0.35 0.34 +0.04 20 30 549 +30
29JUN27 4.60 P 0.00 0.00 0.00 0.40 +0.04 20 0 917 0
29JUN27 4.70 P 0.00 0.00 0.00 0.46 +0.05 20 0 177 0
29JUN27 4.80 P 0.00 0.00 0.00 0.52 +0.05 19 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.60 +0.06 20 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.68 +0.06 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.87 +0.06 19 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.08 +0.07 17 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.31 +0.08 14 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.53 +0.08 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.77 +0.08 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.01 +0.07 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.26 +0.07 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.51 +0.07 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.76 +0.07 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.01 +0.07 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.26 +0.07 0 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.04 0.00 23 0 2 0
29SEP27 3.40 P 0.00 0.00 0.00 0.06 +0.01 24 0 3 0
29SEP27 3.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 20 0
29SEP27 3.60 P 0.00 0.00 0.00 0.09 +0.01 23 0 613 0
29SEP27 3.70 P 0.00 0.00 0.00 0.12 +0.02 24 0 30 0
29SEP27 3.80 P 0.00 0.00 0.00 0.15 +0.03 24 0 13 0
29SEP27 3.90 P 0.15 0.15 0.15 0.17 +0.02 23 15 115 +15
29SEP27 4.00 P 0.00 0.00 0.00 0.21 +0.02 24 0 160 0
29SEP27 4.10 P 0.00 0.00 0.00 0.25 +0.03 24 0 72 0
29SEP27 4.20 P 0.00 0.00 0.00 0.29 +0.03 24 0 94 0
29SEP27 4.30 P 0.00 0.00 0.00 0.34 +0.04 24 0 2 0
29SEP27 4.40 P 0.00 0.00 0.00 0.38 +0.03 23 0 41 0
29SEP27 4.50 P 0.00 0.00 0.00 0.44 +0.04 24 0 158 0
29SEP27 4.60 P 0.00 0.00 0.00 0.50 +0.04 24 0 135 0
29SEP27 4.70 P 0.00 0.00 0.00 0.56 +0.04 24 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.63 +0.06 24 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.70 +0.05 24 0 61 0
29SEP27 5.00 P 0.00 0.00 0.00 0.77 +0.05 24 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.97 +0.06 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.18 +0.07 25 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.39 +0.07 25 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.61 +0.07 25 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.84 +0.07 26 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.07 +0.08 25 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.30 +0.07 24 0 50 0
29SEP27 7.00 P 0.00 0.00 0.00 2.54 +0.09 24 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 2.78 +0.08 23 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.02 +0.08 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.27 +0.08 26 0 0 0
TOTAL PUT 2,007 150,326 -627
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$ 26.700
29OCT26 19.00 C 0.00 0.00 0.00 7.80 -0.39 101 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.34 -0.35 102 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.80 -0.39 87 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.80 -0.39 75 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.73 -0.46 38 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.73 -0.46 28 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.74 -0.46 26 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.81 -0.42 28 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 1.05 -0.31 29 0 16 0
29OCT26 27.00 C 0.52 0.52 0.41 0.49 -0.19 29 21 141 0
29OCT26 28.00 C 0.16 0.21 0.15 0.18 -0.09 28 59 364 +2
29OCT26 29.00 C 0.00 0.00 0.00 0.05 -0.04 28 0 3,295 0
29OCT26 30.00 C 0.02 0.02 0.02 0.02 -0.01 31 1 3,273 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 626 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 592 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 639 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 424 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 423 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 463 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
27NOV26 19.00 C 0.00 0.00 0.00 7.82 - 53 0 0 -
27NOV26 19.50 C 0.00 0.00 0.00 7.38 -0.36 58 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.89 -0.41 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.91 -0.31 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.80 -0.46 27 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.85 -0.44 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.95 -0.42 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.15 -0.38 28 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 1.49 -0.31 28 0 54 0
27NOV26 27.00 C 1.00 1.03 0.87 0.98 -0.22 29 562 620 +485
27NOV26 28.00 C 0.60 0.60 0.60 0.59 -0.15 29 30 310 +15
27NOV26 29.00 C 0.31 0.31 0.31 0.33 -0.12 28 80 258 0
27NOV26 30.00 C 0.20 0.20 0.20 0.18 -0.06 28 130 797 +99
27NOV26 31.00 C 0.12 0.13 0.12 0.09 -0.05 28 370 534 -70
27NOV26 32.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 334 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 310 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 280 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 222 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 7.95 -0.38 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.46 -0.38 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.92 -0.38 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.97 -0.42 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.05 -0.35 35 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 4.03 -0.41 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.20 -0.38 28 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 2.54 -0.26 30 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 1.89 -0.27 29 0 39 0
30DEC26 27.00 C 1.36 1.36 1.22 1.35 -0.18 28 45 40 +15
30DEC26 28.00 C 0.00 0.00 0.00 0.93 -0.17 28 0 77 0
30DEC26 29.00 C 0.66 0.66 0.66 0.63 -0.12 28 30 702 -15
30DEC26 30.00 C 0.44 0.44 0.44 0.41 -0.10 28 15 375 0
30DEC26 31.00 C 0.00 0.00 0.00 0.26 -0.07 28 0 150 0
30DEC26 32.00 C 0.00 0.00 0.00 0.16 -0.04 28 0 455 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 376 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 3,635 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 406 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 215 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
28JAN27 19.00 C 0.00 0.00 0.00 7.95 - 37 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 7.46 -0.43 35 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 6.96 -0.45 32 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.05 -0.41 33 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.12 -0.42 31 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.19 -0.41 27 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 3.40 -0.38 28 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 2.78 -0.26 29 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 2.15 -0.27 29 0 15 0
28JAN27 27.00 C 1.66 1.68 1.66 1.62 -0.20 28 30 60 +30
28JAN27 28.00 C 0.00 0.00 0.00 1.20 -0.17 28 0 290 0
28JAN27 29.00 C 0.86 0.86 0.79 0.87 -0.15 28 30 60 0
28JAN27 30.00 C 0.61 0.61 0.61 0.61 -0.13 28 15 47 +15
28JAN27 31.00 C 0.00 0.00 0.00 0.42 -0.11 28 0 15 0
28JAN27 32.00 C 0.00 0.00 0.00 0.29 -0.07 28 0 32 0
28JAN27 33.00 C 0.00 0.00 0.00 0.19 -0.06 28 0 34 0
28JAN27 34.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 30 0
28JAN27 35.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 30 0
28JAN27 36.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.13 -0.41 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.70 -0.40 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.21 -0.43 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.31 -0.42 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.40 -0.46 29 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 4.55 -0.47 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.82 -0.38 28 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 3.16 -0.36 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.58 -0.36 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 2.14 -0.29 29 0 60 0
30MAR27 28.00 C 1.76 1.76 1.76 1.66 -0.25 28 15 61 +15
30MAR27 29.00 C 0.00 0.00 0.00 1.34 -0.18 28 0 67 0
30MAR27 30.00 C 0.00 0.00 0.00 1.04 -0.17 28 500 1,109 +500
30MAR27 31.00 C 0.78 0.78 0.78 0.80 -0.17 28 1 294 -1
30MAR27 32.00 C 0.68 0.68 0.67 0.61 -0.14 28 6 1,155 -5
30MAR27 33.00 C 0.00 0.00 0.00 0.46 -0.11 28 0 1,546 0
30MAR27 34.00 C 0.00 0.00 0.00 0.34 -0.09 28 0 200 0
30MAR27 35.00 C 0.00 0.00 0.00 0.25 -0.07 28 0 3,543 0
30MAR27 36.00 C 0.00 0.00 0.00 0.18 -0.06 28 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.13 -0.05 28 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 9 0
30MAR27 43.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 8.35 -0.46 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.91 -0.42 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.47 -0.45 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.61 -0.44 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.80 -0.42 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.07 -0.36 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.31 -0.40 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.70 -0.38 30 0 30 0
29JUN27 26.00 C 3.14 3.14 3.14 3.14 -0.36 30 15 30 +15
29JUN27 27.00 C 0.00 0.00 0.00 2.74 -0.35 31 0 21 0
29JUN27 28.00 C 2.22 2.22 2.22 2.26 -0.28 30 15 8,021 0
29JUN27 29.00 C 0.00 0.00 0.00 1.92 -0.20 30 0 1,578 0
29JUN27 30.00 C 0.00 0.00 0.00 1.59 -0.19 30 0 358 0
29JUN27 31.00 C 1.32 1.32 1.29 1.32 -0.16 30 5 51 +1
29JUN27 32.00 C 1.09 1.09 1.05 1.08 -0.16 30 17 162 -2
29JUN27 33.00 C 0.89 0.89 0.85 0.88 -0.14 30 16 57 -5
29JUN27 34.00 C 0.73 0.73 0.73 0.72 -0.13 30 1 26 -1
29JUN27 35.00 C 0.62 0.62 0.62 0.56 -0.16 30 6 510 0
29JUN27 36.00 C 0.00 0.00 0.00 0.47 -0.12 30 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 0.38 -0.10 30 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.30 -0.09 30 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.24 -0.08 30 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.19 -0.06 30 0 13 0
29JUN27 41.00 C 0.26 0.26 0.26 0.15 -0.06 30 1 33 0
29SEP27 19.00 C 0.00 0.00 0.00 8.43 - 34 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 8.01 -0.44 34 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.53 -0.46 32 0 11 0
29SEP27 21.00 C 0.00 0.00 0.00 6.74 -0.45 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.98 -0.43 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.29 -0.38 31 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.70 -0.24 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.09 -0.28 31 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.54 -0.32 31 0 45 0
29SEP27 27.00 C 0.00 0.00 0.00 3.06 -0.30 31 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 2.67 -0.26 31 0 45 0
29SEP27 29.00 C 0.00 0.00 0.00 2.32 -0.19 31 0 60 0
29SEP27 30.00 C 1.88 1.88 1.88 2.01 -0.20 31 96 350 0
29SEP27 31.00 C 0.00 0.00 0.00 1.71 -0.18 31 0 130 0
29SEP27 32.00 C 1.37 1.37 1.37 1.51 -0.13 31 1 88 +1
29SEP27 33.00 C 1.31 1.31 1.15 1.28 -0.09 31 13 56 +11
29SEP27 34.00 C 1.01 1.01 1.01 1.08 -0.13 31 1 181 +1
29SEP27 35.00 C 1.02 1.02 1.02 0.93 -0.10 31 6 10 -3
29SEP27 36.00 C 0.00 0.00 0.00 0.80 -0.08 31 0 2,014 0
29SEP27 37.00 C 0.00 0.00 0.00 0.68 -0.07 31 0 2 0
29SEP27 38.00 C 0.00 0.00 0.00 0.58 -0.05 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.49 -0.05 31 0 1 0
29SEP27 40.00 C 0.51 0.52 0.51 0.42 -0.03 31 19 36 -18
TOTAL CALL 2,152 54,011 +1,085
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 68 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 54 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 97 0
29OCT26 24.00 P 0.05 0.05 0.05 0.02 +0.01 30 15 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.08 +0.04 28 0 176 0
29OCT26 26.00 P 0.38 0.38 0.30 0.30 +0.13 28 28 882 +1
29OCT26 27.00 P 0.67 0.86 0.67 0.72 +0.21 27 212 4,602 -75
29OCT26 28.00 P 0.00 0.00 0.00 1.40 +0.31 25 0 3,837 0
29OCT26 29.00 P 0.00 0.00 0.00 2.33 +0.40 28 0 2,365 0
29OCT26 30.00 P 0.00 0.00 0.00 3.30 +0.45 0 0 904 0
29OCT26 31.00 P 0.00 0.00 0.00 4.30 +0.46 0 0 26 0
29OCT26 32.00 P 0.00 0.00 0.00 5.30 +0.46 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.30 +0.38 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.30 +0.38 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.30 +0.40 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.30 +0.40 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.30 +0.40 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.30 +0.40 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.30 +0.40 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.30 +0.40 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 0.00 28 0 90 0
27NOV26 23.00 P 0.13 0.13 0.13 0.07 +0.02 29 15 33 +15
27NOV26 24.00 P 0.24 0.24 0.24 0.17 +0.05 28 1 216 +1
27NOV26 25.00 P 0.00 0.00 0.00 0.37 +0.09 29 0 165 0
27NOV26 26.00 P 0.69 0.73 0.66 0.68 +0.13 28 1,057 1,748 +962
27NOV26 27.00 P 1.26 1.26 1.26 1.13 +0.18 27 15 1,901 +10
27NOV26 28.00 P 0.00 0.00 0.00 1.80 +0.30 28 0 1,892 0
27NOV26 29.00 P 0.00 0.00 0.00 2.49 +0.31 26 0 623 0
27NOV26 30.00 P 0.00 0.00 0.00 3.40 +0.41 28 0 1,327 0
27NOV26 31.00 P 0.00 0.00 0.00 4.33 +0.43 28 0 225 0
27NOV26 32.00 P 5.24 5.24 5.20 5.30 +0.45 0 4 58 -2
27NOV26 33.00 P 0.00 0.00 0.00 6.30 +0.35 0 0 33 0
27NOV26 34.00 P 0.00 0.00 0.00 7.30 +0.35 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.30 +0.40 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.30 +0.40 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.30 +0.40 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.30 +0.40 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.30 +0.35 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.30 +0.35 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 2 0
30DEC26 21.00 P 0.08 0.08 0.08 0.04 +0.01 29 15 17 +15
30DEC26 22.00 P 0.15 0.15 0.14 0.09 +0.03 28 49 131 +49
30DEC26 23.00 P 0.00 0.00 0.00 0.18 +0.05 28 0 50 0
30DEC26 24.00 P 0.41 0.41 0.41 0.35 +0.10 28 15 386 +15
30DEC26 25.00 P 0.00 0.00 0.00 0.61 +0.12 28 0 410 0
30DEC26 26.00 P 0.97 1.03 0.93 0.95 +0.13 27 45 582 0
30DEC26 27.00 P 1.38 1.53 1.38 1.42 +0.18 27 60 981 +60
30DEC26 28.00 P 0.00 0.00 0.00 1.99 +0.22 26 0 1,785 0
30DEC26 29.00 P 0.00 0.00 0.00 2.76 +0.33 28 0 381 0
30DEC26 30.00 P 0.00 0.00 0.00 3.49 +0.29 26 0 3,976 0
30DEC26 31.00 P 4.42 4.63 4.42 4.33 +0.28 23 7 688 0
30DEC26 32.00 P 0.00 0.00 0.00 5.31 +0.35 25 0 164 0
30DEC26 33.00 P 0.00 0.00 0.00 6.31 +0.36 28 0 104 0
30DEC26 34.00 P 0.00 0.00 0.00 7.30 +0.35 0 0 34 0
30DEC26 35.00 P 0.00 0.00 0.00 8.30 +0.37 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.30 +0.37 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.30 +0.40 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.30 +0.40 0 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 12.30 +0.35 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.30 +0.35 0 0 2,000 0
30DEC26 41.00 P 0.00 0.00 0.00 14.30 +0.40 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.30 +0.40 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.30 +0.40 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.30 +0.40 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.30 +0.40 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 19.30 +0.40 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.30 +0.37 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.30 +0.37 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.30 +0.40 0 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 15 0
28JAN27 22.00 P 0.25 0.25 0.25 0.16 +0.04 28 36 215 0
28JAN27 23.00 P 0.36 0.36 0.33 0.29 +0.05 28 33 103 +3
28JAN27 24.00 P 0.00 0.00 0.00 0.50 +0.09 28 0 135 0
28JAN27 25.00 P 0.00 0.00 0.00 0.79 +0.11 28 0 120 0
28JAN27 26.00 P 1.23 1.23 1.23 1.19 +0.16 28 15 347 +15
28JAN27 27.00 P 1.55 1.76 1.55 1.62 +0.17 27 75 475 +45
28JAN27 28.00 P 0.00 0.00 0.00 2.21 +0.24 27 0 401 0
28JAN27 29.00 P 0.00 0.00 0.00 2.92 +0.29 28 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 3.68 +0.33 28 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 4.57 +0.43 29 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 5.42 +0.33 28 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 6.37 +0.38 29 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.32 +0.37 29 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.33 +0.40 33 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.30 +0.37 0 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.30 +0.37 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 +0.02 28 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.33 +0.03 28 0 550 0
30MAR27 23.00 P 0.00 0.00 0.00 0.53 +0.05 28 0 161 0
30MAR27 24.00 P 0.00 0.00 0.00 0.80 +0.08 28 0 280 0
30MAR27 25.00 P 0.00 0.00 0.00 1.11 +0.10 28 500 787 +500
30MAR27 26.00 P 0.00 0.00 0.00 1.48 +0.12 27 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.97 +0.16 27 0 208 0
30MAR27 28.00 P 0.00 0.00 0.00 2.60 +0.21 28 0 1,699 0
30MAR27 29.00 P 0.00 0.00 0.00 3.19 +0.20 27 0 3,842 0
30MAR27 30.00 P 0.00 0.00 0.00 3.89 +0.19 27 0 3,232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.81 +0.38 29 0 271 0
30MAR27 32.00 P 0.00 0.00 0.00 5.62 +0.34 29 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 6.51 +0.38 29 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 7.36 +0.33 27 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 8.33 +0.37 28 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 9.31 +0.38 29 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 10.30 +0.37 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.30 +0.37 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.33 +0.38 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.33 +0.38 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.33 +0.43 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.30 +0.40 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.30 +0.40 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.30 +0.40 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 18.30 +0.40 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.26 +0.01 30 0 20 0
29JUN27 19.50 P 0.00 0.00 0.00 0.34 +0.03 30 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.41 +0.02 30 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.60 +0.03 30 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.86 +0.06 30 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 1.11 +0.04 29 0 174 0
29JUN27 24.00 P 0.00 0.00 0.00 1.46 +0.09 29 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.88 +0.12 29 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 2.34 +0.13 29 0 250 0
29JUN27 27.00 P 0.00 0.00 0.00 2.87 +0.15 29 0 1,783 0
29JUN27 28.00 P 0.00 0.00 0.00 3.57 +0.19 30 0 8,018 0
29JUN27 29.00 P 0.00 0.00 0.00 4.10 +0.10 28 0 1,107 0
29JUN27 30.00 P 0.00 0.00 0.00 4.89 +0.27 30 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 5.68 +0.32 30 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 6.47 +0.35 30 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 7.28 +0.39 30 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 8.12 +0.35 30 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 9.02 +0.38 31 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 9.88 +0.42 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.82 +0.43 32 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 11.70 +0.40 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.64 +0.46 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.58 +0.40 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.51 +0.39 32 0 0 0
29SEP27 19.00 P 0.49 0.50 0.49 0.47 - 31 6 6 -
29SEP27 19.50 P 0.00 0.00 0.00 0.56 +0.07 31 0 1 0
29SEP27 20.00 P 0.73 0.73 0.73 0.66 +0.07 31 6 51 -2
29SEP27 21.00 P 0.00 0.00 0.00 0.89 +0.08 31 0 338 0
29SEP27 22.00 P 0.00 0.00 0.00 1.16 +0.08 30 0 34 0
29SEP27 23.00 P 1.55 1.55 1.55 1.47 +0.06 30 1 3 +1
29SEP27 24.00 P 0.00 0.00 0.00 1.85 +0.08 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.30 +0.12 30 0 12 0
29SEP27 26.00 P 2.78 2.86 2.78 2.77 +0.18 30 420 320 +320
29SEP27 27.00 P 3.30 3.35 3.30 3.31 +0.23 30 200 350 +200
29SEP27 28.00 P 0.00 0.00 0.00 3.98 +0.30 30 0 150 0
29SEP27 29.00 P 0.00 0.00 0.00 4.55 +0.20 30 0 110 0
29SEP27 30.00 P 0.00 0.00 0.00 5.26 +0.30 30 0 20 0
29SEP27 31.00 P 0.00 0.00 0.00 5.99 +0.25 30 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 6.76 +0.27 30 0 8 0
29SEP27 33.00 P 0.00 0.00 0.00 7.56 +0.30 30 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 8.40 +0.25 31 0 30 0
29SEP27 35.00 P 9.20 9.20 9.20 9.26 +0.35 31 10 10 +10
29SEP27 36.00 P 0.00 0.00 0.00 10.09 +0.33 31 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.99 +0.36 31 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.89 +0.38 31 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.85 +0.44 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.74 +0.42 32 0 15 0
TOTAL PUT 2,840 62,990 +2,143
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$ 4.340
29OCT26 3.30 C 0.00 0.00 0.00 1.04 -0.08 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.94 -0.08 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.84 -0.08 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.75 -0.07 52 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.65 -0.07 46 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.55 -0.07 39 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.44 -0.08 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.34 -0.08 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.25 -0.07 19 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.17 -0.06 22 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.07 -0.02 27 0 50 0
29OCT26 4.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 203 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 -0.01 23 0 423 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 282 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 391 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.05 -0.08 0 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.95 -0.08 0 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.85 -0.08 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.75 -0.08 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.66 -0.07 27 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.56 -0.07 23 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.46 -0.07 19 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.37 -0.07 20 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.28 -0.07 18 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.20 -0.06 17 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.14 -0.04 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.09 -0.04 18 0 185 0
27NOV26 4.50 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.02 -0.01 19 0 20 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 299 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.05 -0.09 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.96 -0.08 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.86 -0.08 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.77 -0.07 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.67 -0.07 20 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.58 -0.07 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.48 -0.07 18 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.40 -0.06 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 -0.07 17 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 -0.06 18 0 63 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 -0.05 18 0 62 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 -0.04 18 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 -0.03 18 0 18 0
30DEC26 4.60 C 0.07 0.07 0.07 0.07 -0.02 19 20 20 +20
30DEC26 4.70 C 0.00 0.00 0.00 0.05 -0.02 20 0 14 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 -0.01 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 180 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.97 -0.08 0 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.88 -0.07 23 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.78 -0.07 20 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.68 -0.08 17 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.59 -0.07 18 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.50 -0.07 18 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.42 -0.06 18 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.34 -0.06 18 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.26 -0.06 16 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.21 -0.03 18 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.16 -0.03 18 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.09 -0.07 18 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.99 -0.08 13 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.90 -0.07 19 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.80 -0.08 17 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.71 -0.07 17 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.63 -0.06 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.54 -0.07 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.45 -0.07 16 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.38 -0.06 17 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.32 -0.05 17 0 90 0
30MAR27 4.30 C 0.00 0.00 0.00 0.26 -0.04 17 0 678 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 -0.04 17 0 121 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 -0.03 18 0 91 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 -0.03 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.10 -0.03 17 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.06 -0.02 18 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.03 0.00 20 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.50 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 0.01 0.00 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.12 -0.08 18 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.03 -0.07 19 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.94 -0.07 19 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.85 -0.07 19 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.76 -0.07 18 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.68 -0.07 18 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.59 -0.08 17 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.53 -0.06 18 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.45 -0.07 17 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.39 -0.06 18 0 15 0
29JUN27 4.30 C 0.00 0.00 0.00 0.34 -0.05 18 0 120 0
29JUN27 4.40 C 0.00 0.00 0.00 0.28 -0.05 17 0 15 0
29JUN27 4.50 C 0.00 0.00 0.00 0.24 -0.04 18 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 0.19 -0.05 17 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.17 -0.02 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.14 -0.02 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.11 -0.02 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.06 -0.01 19 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.13 -0.08 21 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.04 -0.07 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.95 -0.06 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.86 -0.06 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.78 -0.06 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.69 -0.06 20 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.61 -0.06 19 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.53 -0.06 19 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.46 -0.06 19 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.40 -0.05 19 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.34 -0.05 18 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.28 -0.05 18 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.24 -0.04 18 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.20 -0.04 18 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.17 -0.02 18 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 12 0
29SEP27 5.25 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
TOTAL CALL 20 6,518 +20
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 107 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 +0.02 24 0 933 0
29OCT26 4.30 P 0.00 0.00 0.00 0.07 +0.03 26 0 421 0
29OCT26 4.40 P 0.00 0.00 0.00 0.12 +0.05 26 0 133 0
29OCT26 4.50 P 0.00 0.00 0.00 0.18 +0.05 22 0 70 0
29OCT26 4.60 P 0.00 0.00 0.00 0.27 +0.07 25 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.36 +0.06 0 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.46 +0.06 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.56 +0.06 0 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.66 +0.06 0 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.66 +0.06 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 +0.01 18 0 100 0
27NOV26 4.30 P 0.08 0.08 0.08 0.08 +0.01 17 10 170 +10
27NOV26 4.40 P 0.00 0.00 0.00 0.14 +0.04 19 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.21 +0.04 20 0 20 0
27NOV26 4.60 P 0.00 0.00 0.00 0.29 +0.06 21 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.37 +0.06 20 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.47 +0.07 23 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.56 +0.06 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.66 +0.06 0 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 19 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 19 0 190 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 +0.01 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 +0.01 19 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.02 19 0 578 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 +0.03 19 0 285 0
30DEC26 4.50 P 0.00 0.00 0.00 0.23 +0.03 18 0 385 0
30DEC26 4.60 P 0.00 0.00 0.00 0.30 +0.05 18 0 595 0
30DEC26 4.70 P 0.00 0.00 0.00 0.39 +0.07 20 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 +0.07 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 +0.07 22 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 +0.06 0 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.66 +0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.16 +0.06 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.41 +0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.66 +0.06 0 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.14 +0.03 18 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.19 +0.04 18 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.25 +0.04 18 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.32 +0.05 19 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.40 +0.06 19 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.48 +0.05 19 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.57 +0.06 19 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.67 +0.07 22 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 +0.01 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 +0.02 19 0 11 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 +0.02 18 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 +0.03 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 +0.03 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 +0.04 19 0 125 0
30MAR27 4.60 P 0.00 0.00 0.00 0.35 +0.04 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.43 +0.06 20 0 226 0
30MAR27 4.80 P 0.00 0.00 0.00 0.50 +0.06 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.59 +0.06 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.68 +0.06 20 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.66 +0.06 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.16 +0.06 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.41 +0.06 0 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.08 +0.01 19 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.13 +0.01 18 0 233 0
29JUN27 4.20 P 0.00 0.00 0.00 0.17 +0.02 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.21 +0.01 18 0 595 0
29JUN27 4.40 P 0.00 0.00 0.00 0.27 +0.04 19 0 15 0
29JUN27 4.50 P 0.00 0.00 0.00 0.32 +0.03 18 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.39 +0.05 19 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.45 +0.04 18 0 29 0
29JUN27 4.80 P 0.00 0.00 0.00 0.53 +0.05 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.61 +0.06 19 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.69 +0.05 19 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.92 +0.07 20 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.66 +0.06 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.12 +0.01 18 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.19 +0.02 18 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.23 +0.02 18 0 32 0
29SEP27 4.10 P 0.00 0.00 0.00 0.28 +0.03 18 0 30 0
29SEP27 4.20 P 0.32 0.32 0.32 0.32 +0.02 17 15 65 +15
29SEP27 4.30 P 0.38 0.38 0.38 0.38 +0.03 17 30 55 +30
29SEP27 4.40 P 0.44 0.44 0.44 0.44 +0.03 16 15 140 +15
29SEP27 4.50 P 0.00 0.00 0.00 0.51 +0.04 16 0 81 0
29SEP27 4.60 P 0.00 0.00 0.00 0.58 +0.04 16 0 15 0
29SEP27 4.70 P 0.00 0.00 0.00 0.66 +0.05 16 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.73 +0.04 15 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.81 +0.04 14 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.90 +0.05 14 0 120 0
29SEP27 5.25 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.57 +0.06 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
TOTAL PUT 70 7,917 +70
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$ 3.230
29OCT26 2.20 C 0.00 0.00 0.00 1.03 -0.11 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.93 -0.11 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.83 -0.11 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.73 -0.11 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.63 -0.11 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.53 -0.11 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.43 -0.11 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.33 -0.11 0 0 4 0
29OCT26 3.00 C 0.00 0.00 0.00 0.24 -0.10 27 0 4 0
29OCT26 3.10 C 0.00 0.00 0.00 0.15 -0.09 24 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.08 -0.08 24 0 243 0
29OCT26 3.30 C 0.04 0.04 0.04 0.04 -0.05 26 30 204 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 -0.03 29 0 360 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 180 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 29 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 60 0 720 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 1.04 -0.10 49 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.94 -0.11 42 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.84 -0.11 36 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.74 -0.11 29 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.64 -0.11 21 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.54 -0.11 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.45 -0.10 29 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.35 -0.10 23 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.27 -0.09 25 0 180 0
27NOV26 3.10 C 0.00 0.00 0.00 0.20 -0.09 26 0 14 0
27NOV26 3.20 C 0.00 0.00 0.00 0.14 -0.06 26 0 300 0
27NOV26 3.30 C 0.09 0.09 0.09 0.10 -0.05 28 6 516 -6
27NOV26 3.40 C 0.00 0.00 0.00 0.06 -0.04 27 0 450 0
27NOV26 3.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 -0.01 30 0 817 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 -0.01 31 0 100 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 -0.01 30 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.05 -0.10 44 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.95 -0.10 38 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.85 -0.11 33 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.75 -0.11 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.65 -0.11 24 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.56 -0.10 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.46 -0.10 23 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.37 -0.10 22 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.30 -0.08 24 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.23 -0.08 24 0 83 0
30DEC26 3.20 C 0.00 0.00 0.00 0.18 -0.07 26 0 201 0
30DEC26 3.30 C 0.00 0.00 0.00 0.13 -0.06 25 0 240 0
30DEC26 3.40 C 0.00 0.00 0.00 0.10 -0.06 27 0 761 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 -0.04 27 0 140 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 -0.03 27 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 -0.02 29 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 -0.02 29 0 180 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 -0.01 29 0 105 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30DEC26 6.50 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 0.01 0.00 75 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.96 -0.10 37 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.86 -0.10 32 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.76 -0.10 28 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.66 -0.11 24 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.57 -0.10 25 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.47 -0.10 21 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.39 -0.09 22 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.32 -0.08 23 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.25 -0.08 23 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.20 -0.07 24 0 120 0
28JAN27 3.30 C 0.00 0.00 0.00 0.15 -0.06 24 0 30 0
28JAN27 3.40 C 0.00 0.00 0.00 0.12 -0.04 25 0 30 0
28JAN27 3.50 C 0.00 0.00 0.00 0.09 -0.04 25 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.06 -0.04 24 0 5 0
28JAN27 3.70 C 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.03 -0.03 25 0 10 0
28JAN27 3.90 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 10 0
28JAN27 4.10 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.07 -0.11 32 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.98 -0.10 34 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.86 -0.12 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.76 -0.12 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.66 -0.12 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.58 -0.11 18 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.49 -0.11 18 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.42 -0.09 21 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.36 -0.08 23 0 30 0
30MAR27 3.10 C 0.00 0.00 0.00 0.29 -0.09 22 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.23 -0.09 22 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.19 -0.07 23 0 10 0
30MAR27 3.40 C 0.15 0.15 0.15 0.15 -0.07 23 6 722 -6
30MAR27 3.50 C 0.00 0.00 0.00 0.12 -0.06 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.09 -0.05 23 0 780 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 -0.04 23 0 130 0
30MAR27 3.80 C 0.09 0.09 0.09 0.06 -0.03 24 6 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 -0.03 23 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 -0.02 23 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 -0.02 21 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 133 0
29JUN27 2.20 C 0.00 0.00 0.00 1.08 -0.12 17 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.98 -0.12 0 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.91 -0.10 28 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.79 -0.13 16 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.70 -0.12 18 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.62 -0.11 20 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.55 -0.10 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.48 -0.09 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.41 -0.09 22 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.35 -0.10 22 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.30 -0.08 23 0 101 0
29JUN27 3.30 C 0.00 0.00 0.00 0.26 -0.07 23 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.22 -0.06 24 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.19 -0.05 24 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.16 -0.05 24 0 401 0
29JUN27 3.70 C 0.16 0.16 0.16 0.13 -0.04 24 6 325 -6
29JUN27 3.80 C 0.00 0.00 0.00 0.11 -0.04 25 0 65 0
29JUN27 3.90 C 0.00 0.00 0.00 0.09 -0.03 25 0 10 0
29JUN27 4.00 C 0.11 0.11 0.11 0.07 -0.03 24 6 37 -6
29JUN27 4.10 C 0.00 0.00 0.00 0.06 -0.02 25 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.05 -0.02 25 0 20 0
29JUN27 4.30 C 0.00 0.00 0.00 0.04 -0.02 25 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 -0.02 21 0 390 0
29SEP27 2.20 C 0.00 0.00 0.00 1.11 -0.10 32 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.99 -0.12 20 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.91 -0.11 25 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.80 -0.12 19 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.71 -0.12 19 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.63 -0.12 20 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.56 -0.11 22 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.49 -0.11 22 0 1 0
29SEP27 3.00 C 0.00 0.00 0.00 0.43 -0.09 22 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.39 -0.07 24 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.32 -0.08 23 0 0 0
29SEP27 3.30 C 0.28 0.28 0.28 0.28 -0.07 23 6 6 0
29SEP27 3.40 C 0.00 0.00 0.00 0.24 -0.06 24 0 50 0
29SEP27 3.50 C 0.00 0.00 0.00 0.21 -0.05 24 0 20 0
29SEP27 3.60 C 0.00 0.00 0.00 0.18 -0.04 24 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.15 -0.04 24 0 15 0
29SEP27 3.80 C 0.00 0.00 0.00 0.12 -0.04 24 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.10 -0.04 24 0 10 0
29SEP27 4.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 67 0
29SEP27 4.10 C 0.00 0.00 0.00 0.07 -0.03 24 0 10 0
29SEP27 4.20 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.05 -0.02 24 0 22 0
TOTAL CALL 66 13,680 -24
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 +0.01 26 0 73 0
29OCT26 3.20 P 0.00 0.00 0.00 0.06 +0.04 30 0 286 0
29OCT26 3.30 P 0.13 0.13 0.13 0.11 +0.05 28 30 1,484 0
29OCT26 3.40 P 0.00 0.00 0.00 0.19 +0.08 31 0 559 0
29OCT26 3.50 P 0.00 0.00 0.00 0.28 +0.09 34 0 1,220 0
29OCT26 3.60 P 0.00 0.00 0.00 0.38 +0.10 42 0 143 0
29OCT26 3.70 P 0.00 0.00 0.00 0.48 +0.10 50 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.58 +0.10 57 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.68 +0.10 63 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.78 +0.10 70 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.88 +0.10 76 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.98 +0.10 82 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.08 +0.10 88 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.18 +0.10 93 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.28 +0.10 98 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 58 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.70 P 0.01 0.01 0.01 0.01 0.00 35 30 30 +30
27NOV26 2.80 P 0.01 0.01 0.01 0.01 0.00 29 60 60 +60
27NOV26 2.90 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 12 0
27NOV26 3.10 P 0.00 0.00 0.00 0.06 +0.03 27 0 180 0
27NOV26 3.20 P 0.00 0.00 0.00 0.11 +0.05 29 0 35 0
27NOV26 3.30 P 0.00 0.00 0.00 0.16 +0.06 28 0 4,066 0
27NOV26 3.40 P 0.00 0.00 0.00 0.22 +0.06 27 0 151 0
27NOV26 3.50 P 0.00 0.00 0.00 0.31 +0.08 31 0 321 0
27NOV26 3.60 P 0.00 0.00 0.00 0.39 +0.08 30 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.49 +0.10 35 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.58 +0.09 35 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.68 +0.10 39 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.78 +0.10 43 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.88 +0.10 46 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.98 +0.10 50 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.08 +0.10 53 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.18 +0.10 57 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.28 +0.10 60 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 +0.01 26 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 25 0 160 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 445 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 +0.03 26 0 45 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 +0.03 26 0 595 0
30DEC26 3.30 P 0.00 0.00 0.00 0.19 +0.05 27 0 984 0
30DEC26 3.40 P 0.00 0.00 0.00 0.25 +0.06 27 0 322 0
30DEC26 3.50 P 0.00 0.00 0.00 0.33 +0.06 28 0 461 0
30DEC26 3.60 P 0.00 0.00 0.00 0.41 +0.08 29 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.50 +0.09 30 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.59 +0.09 31 0 55 0
30DEC26 3.90 P 0.00 0.00 0.00 0.69 +0.10 35 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.78 +0.10 34 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.88 +0.10 37 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.98 +0.10 40 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.08 +0.10 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.18 +0.10 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.28 +0.10 48 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.38 +0.10 50 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.48 +0.10 53 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.58 +0.11 55 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.68 +0.10 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.78 +0.10 59 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.03 +0.10 64 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.28 +0.10 69 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.53 +0.10 74 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.78 +0.10 78 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.03 +0.10 82 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.28 +0.10 86 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.53 +0.10 90 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.78 +0.10 94 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.03 +0.10 98 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.28 +0.10 101 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.10 +0.03 24 0 10 0
28JAN27 3.20 P 0.00 0.00 0.00 0.15 +0.04 25 0 40 0
28JAN27 3.30 P 0.00 0.00 0.00 0.20 +0.04 25 0 30 0
28JAN27 3.40 P 0.00 0.00 0.00 0.26 +0.06 25 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.34 +0.07 26 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.42 +0.07 27 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.50 +0.07 27 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.60 +0.09 30 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.69 +0.09 31 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.79 +0.10 34 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.88 +0.10 33 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.98 +0.10 35 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 +0.01 23 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 1,830 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 +0.03 24 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 +0.03 23 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.23 +0.05 24 0 853 0
30MAR27 3.40 P 0.00 0.00 0.00 0.29 +0.06 24 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.36 +0.07 24 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.43 +0.06 24 0 110 0
30MAR27 3.70 P 0.00 0.00 0.00 0.52 +0.07 26 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.60 +0.07 25 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.70 +0.09 28 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.79 +0.08 28 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.90 +0.11 33 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.99 +0.11 33 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.09 +0.11 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.19 +0.11 37 0 2 0
30MAR27 4.50 P 0.00 0.00 0.00 1.29 +0.11 39 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 1.39 +0.11 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.49 +0.11 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.59 +0.12 44 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.69 +0.11 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.79 +0.11 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.04 +0.11 52 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.29 +0.11 55 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.54 +0.11 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.79 +0.11 62 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.04 +0.11 65 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.29 +0.11 68 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.54 +0.11 71 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.79 +0.11 74 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.04 +0.11 77 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.29 +0.11 79 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 +0.01 23 0 700 0
29JUN27 2.90 P 0.08 0.08 0.08 0.10 +0.02 24 400 430 +400
29JUN27 3.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 515 0
29JUN27 3.10 P 0.00 0.00 0.00 0.17 +0.03 24 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 +0.04 24 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.27 +0.04 24 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.33 +0.05 24 0 131 0
29JUN27 3.50 P 0.00 0.00 0.00 0.40 +0.06 25 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.47 +0.06 25 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.55 +0.06 26 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.63 +0.07 26 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.72 +0.08 27 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.81 +0.08 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.90 +0.09 28 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 1.00 +0.10 30 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.10 +0.11 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.19 +0.11 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.29 +0.11 33 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.39 +0.11 35 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.06 +0.01 23 0 15 0
29SEP27 2.70 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29SEP27 2.80 P 0.09 0.09 0.09 0.11 +0.02 23 500 500 +500
29SEP27 2.90 P 0.00 0.00 0.00 0.15 +0.03 23 0 320 0
29SEP27 3.00 P 0.00 0.00 0.00 0.19 +0.03 23 0 82 0
29SEP27 3.10 P 0.00 0.00 0.00 0.23 +0.03 23 0 49 0
29SEP27 3.20 P 0.00 0.00 0.00 0.28 +0.04 23 0 5 0
29SEP27 3.30 P 0.00 0.00 0.00 0.34 +0.03 23 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.39 +0.05 22 0 106 0
29SEP27 3.50 P 0.00 0.00 0.00 0.45 +0.05 22 0 50 0
29SEP27 3.60 P 0.00 0.00 0.00 0.54 +0.07 24 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.61 +0.08 23 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.69 +0.08 24 0 16 0
29SEP27 3.90 P 0.00 0.00 0.00 0.78 +0.09 25 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.86 +0.09 25 0 5 0
29SEP27 4.10 P 0.00 0.00 0.00 0.95 +0.10 25 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.04 +0.10 26 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.13 +0.10 26 0 0 0
TOTAL PUT 1,020 23,522 +990
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$ 30.060
29OCT26 19.50 C 0.00 0.00 0.00 10.71 -0.26 133 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.21 -0.26 126 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.26 -0.21 122 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.26 -0.21 109 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.22 -0.28 90 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.26 -0.19 83 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 5.24 -0.23 69 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 4.10 -0.38 33 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 3.13 -0.38 33 0 92 0
29OCT26 28.00 C 0.00 0.00 0.00 2.22 -0.36 33 0 68 0
29OCT26 29.00 C 1.50 1.50 1.50 1.44 -0.32 33 3 785 -3
29OCT26 30.00 C 1.11 1.11 1.11 0.81 -0.25 32 10 1,130 -10
29OCT26 31.00 C 0.63 0.63 0.46 0.42 -0.19 33 11 593 -11
29OCT26 32.00 C 0.23 0.23 0.23 0.19 -0.11 33 4 1,012 +4
29OCT26 33.00 C 0.09 0.09 0.09 0.08 -0.06 34 8 3,361 -8
29OCT26 34.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 419 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 479 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 301 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 490 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 430 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 690 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 72 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 10.78 -0.24 78 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.28 -0.19 74 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.29 -0.19 67 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.30 -0.23 61 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.31 -0.23 54 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.32 -0.24 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.38 -0.23 44 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 4.34 -0.34 35 0 45 0
27NOV26 27.00 C 0.00 0.00 0.00 3.50 -0.33 35 0 137 0
27NOV26 28.00 C 0.00 0.00 0.00 2.75 -0.30 35 0 141 0
27NOV26 29.00 C 2.32 2.32 2.32 2.03 -0.29 33 32 295 +25
27NOV26 30.00 C 0.00 0.00 0.00 1.50 -0.25 34 0 2,271 0
27NOV26 31.00 C 0.00 0.00 0.00 1.07 -0.20 34 0 189 0
27NOV26 32.00 C 0.87 0.87 0.78 0.74 -0.16 34 3 2,939 -2
27NOV26 33.00 C 0.57 0.57 0.53 0.50 -0.13 35 16 282 0
27NOV26 34.00 C 0.45 0.45 0.37 0.35 -0.07 36 8 315 +6
27NOV26 35.00 C 0.00 0.00 0.00 0.22 -0.06 35 0 464 0
27NOV26 36.00 C 0.21 0.21 0.21 0.14 -0.04 36 6 538 0
27NOV26 37.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 263 0
27NOV26 38.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 125 0
27NOV26 39.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 503 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 11.32 -0.14 61 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.90 -0.12 64 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.41 -0.12 61 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.36 -0.13 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.38 -0.15 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.41 -0.14 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.53 -0.21 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.62 -0.17 40 0 137 0
30DEC26 26.00 C 0.00 0.00 0.00 4.64 -0.33 34 0 96 0
30DEC26 27.00 C 0.00 0.00 0.00 3.87 -0.31 34 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 3.17 -0.29 34 0 299 0
30DEC26 29.00 C 2.78 2.78 2.78 2.51 -0.26 33 15 299 +8
30DEC26 30.00 C 0.00 0.00 0.00 1.98 -0.27 33 0 1,236 0
30DEC26 31.00 C 1.60 1.60 1.60 1.58 -0.20 34 15 1,513 +15
30DEC26 32.00 C 1.24 1.24 1.24 1.21 -0.18 34 2 1,610 0
30DEC26 33.00 C 1.10 1.10 0.93 0.93 -0.14 35 200 973 +188
30DEC26 34.00 C 0.73 0.73 0.73 0.69 -0.13 34 15 503 -15
30DEC26 35.00 C 0.00 0.00 0.00 0.52 -0.09 35 0 324 0
30DEC26 36.00 C 0.00 0.00 0.00 0.37 -0.08 35 0 1,455 0
30DEC26 37.00 C 0.34 0.34 0.34 0.27 -0.05 35 20 73 0
30DEC26 38.00 C 0.00 0.00 0.00 0.19 -0.04 35 0 117 0
30DEC26 39.00 C 0.18 0.18 0.18 0.13 -0.03 35 8 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 14 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
28JAN27 20.00 C 0.00 0.00 0.00 10.42 -0.32 50 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 9.47 -0.23 47 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 8.56 -0.18 46 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 7.54 -0.26 40 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 6.72 -0.16 41 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 5.78 -0.22 37 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 4.89 -0.38 34 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.16 -0.31 34 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 3.50 -0.29 34 0 44 0
28JAN27 29.00 C 3.01 3.01 3.01 2.87 -0.27 34 15 60 +15
28JAN27 30.00 C 0.00 0.00 0.00 2.38 -0.24 34 0 55 0
28JAN27 31.00 C 0.00 0.00 0.00 1.94 -0.22 34 0 341 0
28JAN27 32.00 C 0.00 0.00 0.00 1.58 -0.17 35 0 220 0
28JAN27 33.00 C 0.00 0.00 0.00 1.27 -0.17 35 0 167 0
28JAN27 34.00 C 0.00 0.00 0.00 1.01 -0.14 35 0 120 0
28JAN27 35.00 C 0.00 0.00 0.00 0.79 -0.12 35 0 17 0
28JAN27 36.00 C 0.00 0.00 0.00 0.61 -0.10 35 0 30 0
28JAN27 37.00 C 0.00 0.00 0.00 0.47 -0.08 35 0 52 0
28JAN27 38.00 C 0.00 0.00 0.00 0.36 -0.06 35 0 9 0
28JAN27 39.00 C 0.00 0.00 0.00 0.27 -0.05 35 0 11 0
28JAN27 40.00 C 0.00 0.00 0.00 0.20 -0.04 34 0 45 0
30MAR27 19.50 C 0.00 0.00 0.00 11.10 -0.23 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.62 -0.24 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.69 -0.22 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.84 -0.16 42 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 7.95 -0.16 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.11 -0.23 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.32 -0.23 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.59 -0.22 38 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 4.78 -0.29 35 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 4.17 -0.27 35 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.61 -0.22 35 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 3.13 -0.20 35 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 2.70 -0.18 36 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 2.33 -0.15 36 0 43 0
30MAR27 33.00 C 0.00 0.00 0.00 1.99 -0.14 36 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 1.66 -0.16 36 0 57 0
30MAR27 35.00 C 0.00 0.00 0.00 1.41 -0.14 36 0 391 0
30MAR27 36.00 C 0.00 0.00 0.00 1.18 -0.12 36 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 0.98 -0.11 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.81 -0.10 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.65 -0.10 35 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.54 -0.07 35 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.46 -0.06 36 0 50 0
30MAR27 42.00 C 0.00 0.00 0.00 0.37 -0.05 35 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.31 -0.04 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.25 -0.04 35 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.20 -0.03 35 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.16 -0.03 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.13 -0.03 35 0 13 0
29JUN27 19.50 C 0.00 0.00 0.00 11.37 -0.22 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.90 -0.23 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.01 -0.24 42 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 9.16 -0.22 41 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.40 -0.23 41 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 7.63 -0.22 40 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 6.83 -0.28 38 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 6.14 -0.28 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.48 -0.30 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.91 -0.26 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.38 -0.10 37 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 3.79 -0.11 36 0 30 0
29JUN27 31.00 C 0.00 0.00 0.00 3.46 -0.09 37 0 28 0
29JUN27 32.00 C 0.00 0.00 0.00 3.08 -0.03 37 0 28 0
29JUN27 33.00 C 0.00 0.00 0.00 2.79 -0.02 38 0 32 0
29JUN27 34.00 C 0.00 0.00 0.00 2.33 -0.15 37 0 22 0
29JUN27 35.00 C 0.00 0.00 0.00 2.09 -0.07 37 0 480 0
29JUN27 36.00 C 0.00 0.00 0.00 1.82 -0.02 37 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.60 -0.05 37 0 55 0
29JUN27 38.00 C 0.00 0.00 0.00 1.47 +0.03 38 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 1.29 +0.07 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.12 +0.04 38 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 0.98 +0.06 38 0 51 0
29JUN27 42.00 C 0.00 0.00 0.00 0.82 +0.03 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.74 +0.06 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.63 +0.04 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.56 +0.04 38 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.49 +0.04 38 0 167 0
29SEP27 19.50 C 0.00 0.00 0.00 11.50 -0.15 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.98 -0.23 42 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.18 -0.16 42 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.35 -0.23 40 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.57 -0.22 40 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.77 -0.28 38 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.08 -0.28 38 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.43 -0.27 37 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 5.74 -0.36 36 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.20 -0.28 36 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 4.70 -0.27 36 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.25 -0.23 36 0 3,049 0
29SEP27 31.00 C 3.91 3.91 3.91 3.91 -0.16 37 1 1 +1
29SEP27 32.00 C 0.00 0.00 0.00 3.46 -0.22 36 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 3.15 -0.14 37 0 18 0
29SEP27 34.00 C 0.00 0.00 0.00 2.70 -0.24 36 0 131 0
29SEP27 35.00 C 0.00 0.00 0.00 2.56 -0.12 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.22 -0.22 36 0 17 0
29SEP27 37.00 C 0.00 0.00 0.00 2.05 -0.15 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.83 -0.16 37 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.63 -0.13 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.47 -0.12 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.31 -0.12 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.16 -0.11 37 0 1 0
TOTAL CALL 392 39,708 +213
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 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 58 0 420 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 215 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 467 0
29OCT26 27.00 P 0.05 0.06 0.05 0.04 0.00 33 5 1,244 -4
29OCT26 28.00 P 0.10 0.14 0.10 0.13 +0.02 33 34 1,338 0
29OCT26 29.00 P 0.30 0.34 0.30 0.35 +0.06 33 15 1,794 -15
29OCT26 30.00 P 0.63 0.70 0.63 0.76 +0.13 34 25 1,409 0
29OCT26 31.00 P 1.30 1.30 1.30 1.37 +0.21 35 28 983 0
29OCT26 32.00 P 0.00 0.00 0.00 2.10 +0.27 33 0 219 0
29OCT26 33.00 P 0.00 0.00 0.00 2.99 +0.33 33 0 229 0
29OCT26 34.00 P 0.00 0.00 0.00 3.95 +0.36 34 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 4.94 +0.38 0 0 154 0
29OCT26 36.00 P 0.00 0.00 0.00 5.94 +0.35 0 0 35 0
29OCT26 37.00 P 0.00 0.00 0.00 6.94 +0.34 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.94 +0.33 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.94 +0.18 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.94 +0.37 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.94 +0.33 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.94 +0.17 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.94 +0.17 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.94 +0.18 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 286 0
27NOV26 23.00 P 0.00 0.00 0.00 0.02 0.00 37 0 690 0
27NOV26 24.00 P 0.00 0.00 0.00 0.04 0.00 35 0 469 0
27NOV26 25.00 P 0.00 0.00 0.00 0.08 0.00 34 0 253 0
27NOV26 26.00 P 0.00 0.00 0.00 0.18 +0.03 35 0 775 0
27NOV26 27.00 P 0.00 0.00 0.00 0.33 +0.05 35 0 10,698 0
27NOV26 28.00 P 0.53 0.53 0.53 0.57 +0.08 35 121 1,058 +121
27NOV26 29.00 P 0.80 0.81 0.80 0.92 +0.13 35 100 1,091 +100
27NOV26 30.00 P 0.00 0.00 0.00 1.38 +0.17 35 0 988 0
27NOV26 31.00 P 1.86 1.86 1.86 1.95 +0.21 35 15 458 +13
27NOV26 32.00 P 2.52 2.52 2.51 2.63 +0.24 36 30 264 0
27NOV26 33.00 P 0.00 0.00 0.00 3.36 +0.28 35 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 4.18 +0.30 35 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 5.07 +0.33 35 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 6.00 +0.35 35 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 6.96 +0.27 35 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 7.94 +0.33 0 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 8.94 +0.18 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.94 +0.22 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.94 +0.31 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.94 +0.17 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.94 +0.17 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.94 +0.18 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 0.00 34 0 108 0
30DEC26 23.00 P 0.08 0.08 0.08 0.07 0.00 34 4 154 -4
30DEC26 24.00 P 0.00 0.00 0.00 0.13 +0.02 34 0 185 0
30DEC26 25.00 P 0.00 0.00 0.00 0.24 +0.03 34 0 437 0
30DEC26 26.00 P 0.36 0.36 0.36 0.39 +0.05 34 40 2,452 +40
30DEC26 27.00 P 0.00 0.00 0.00 0.61 +0.06 34 0 586 0
30DEC26 28.00 P 0.86 0.87 0.81 0.90 +0.09 34 341 1,412 0
30DEC26 29.00 P 1.22 1.22 1.22 1.31 +0.15 34 10 580 0
30DEC26 30.00 P 0.00 0.00 0.00 1.79 +0.18 35 0 263 0
30DEC26 31.00 P 0.00 0.00 0.00 2.35 +0.21 35 0 919 0
30DEC26 32.00 P 2.88 2.88 2.88 3.00 +0.21 35 15 1,228 -15
30DEC26 33.00 P 0.00 0.00 0.00 3.68 +0.25 34 0 385 0
30DEC26 34.00 P 0.00 0.00 0.00 4.45 +0.27 34 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 5.27 +0.29 34 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 6.10 +0.26 33 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 6.98 +0.26 30 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 7.99 +0.35 34 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 8.96 +0.20 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.94 +0.22 0 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 10.94 +0.25 0 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 11.94 +0.17 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.94 +0.17 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.94 +0.18 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.94 +0.24 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.94 +0.26 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.94 +0.25 0 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.15 +0.01 34 0 125 0
28JAN27 24.00 P 0.23 0.23 0.23 0.25 +0.03 34 15 93 +15
28JAN27 25.00 P 0.00 0.00 0.00 0.38 +0.03 34 0 148 0
28JAN27 26.00 P 0.00 0.00 0.00 0.58 +0.06 34 0 80 0
28JAN27 27.00 P 0.00 0.00 0.00 0.84 +0.08 34 0 185 0
28JAN27 28.00 P 0.00 0.00 0.00 1.19 +0.13 34 0 102 0
28JAN27 29.00 P 0.00 0.00 0.00 1.60 +0.14 34 0 8 0
28JAN27 30.00 P 0.00 0.00 0.00 2.09 +0.17 35 0 15 0
28JAN27 31.00 P 0.00 0.00 0.00 2.66 +0.19 35 0 25 0
28JAN27 32.00 P 0.00 0.00 0.00 3.30 +0.22 35 0 32 0
28JAN27 33.00 P 0.00 0.00 0.00 3.94 +0.24 34 0 12 0
28JAN27 34.00 P 0.00 0.00 0.00 4.67 +0.26 34 0 12 0
28JAN27 35.00 P 0.00 0.00 0.00 5.46 +0.27 34 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 6.26 +0.25 33 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 7.13 +0.26 33 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 7.99 +0.17 30 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 8.96 +0.20 31 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 9.97 +0.25 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.07 0.00 35 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.24 +0.02 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.37 +0.04 35 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.53 +0.05 35 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.73 +0.06 35 0 42 0
30MAR27 26.00 P 0.00 0.00 0.00 0.99 +0.07 35 0 147 0
30MAR27 27.00 P 0.00 0.00 0.00 1.30 +0.08 35 0 39 0
30MAR27 28.00 P 0.00 0.00 0.00 1.70 +0.14 35 0 115 0
30MAR27 29.00 P 0.00 0.00 0.00 2.10 +0.13 34 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.61 +0.12 35 0 223 0
30MAR27 31.00 P 0.00 0.00 0.00 3.17 +0.14 35 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 3.83 +0.20 35 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 4.45 +0.24 35 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.10 +0.19 34 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 5.94 +0.41 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 6.65 +0.23 35 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 7.47 +0.25 35 0 127 0
30MAR27 38.00 P 0.00 0.00 0.00 8.31 +0.25 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.10 +0.18 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.01 +0.20 31 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 10.99 +0.27 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.01 +0.24 35 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 12.97 +0.20 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.95 +0.19 35 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 14.94 +0.24 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.94 +0.26 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.94 +0.25 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.32 +0.06 37 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 0.38 +0.07 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.53 +0.08 37 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.72 +0.10 37 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 0.95 +0.12 37 0 42 0
29JUN27 24.00 P 0.00 0.00 0.00 1.21 +0.13 37 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.53 +0.16 37 0 247 0
29JUN27 26.00 P 0.00 0.00 0.00 1.89 +0.18 37 0 286 0
29JUN27 27.00 P 0.00 0.00 0.00 2.29 +0.18 37 0 243 0
29JUN27 28.00 P 0.00 0.00 0.00 2.74 +0.20 36 0 89 0
29JUN27 29.00 P 0.00 0.00 0.00 3.27 +0.25 37 0 162 0
29JUN27 30.00 P 0.00 0.00 0.00 3.76 +0.30 36 0 75 0
29JUN27 31.00 P 0.00 0.00 0.00 4.31 +0.24 36 0 73 0
29JUN27 32.00 P 0.00 0.00 0.00 4.93 +0.21 36 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.56 +0.18 36 0 26 0
29JUN27 34.00 P 0.00 0.00 0.00 6.24 +0.18 35 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 6.99 +0.21 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.69 +0.16 35 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.54 +0.24 36 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.34 +0.24 36 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.17 +0.26 36 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 11.02 +0.27 36 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.80 +0.19 35 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.73 +0.25 35 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.55 +0.19 34 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.52 +0.27 35 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.35 +0.20 33 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.27 +0.21 33 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.49 +0.02 36 0 20 0
29SEP27 20.00 P 0.00 0.00 0.00 0.57 +0.02 36 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 0.73 +0.03 36 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.98 +0.08 36 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 1.21 +0.05 36 0 46 0
29SEP27 24.00 P 1.44 1.44 1.44 1.51 +0.07 36 5 30 +5
29SEP27 25.00 P 0.00 0.00 0.00 1.87 +0.10 36 0 25 0
29SEP27 26.00 P 0.00 0.00 0.00 2.26 +0.11 36 0 24 0
29SEP27 27.00 P 0.00 0.00 0.00 2.63 +0.08 35 0 184 0
29SEP27 28.00 P 0.00 0.00 0.00 3.11 +0.09 35 0 100 0
29SEP27 29.00 P 0.00 0.00 0.00 3.59 +0.07 35 0 10 0
29SEP27 30.00 P 0.00 0.00 0.00 4.14 +0.06 35 0 39 0
29SEP27 31.00 P 0.00 0.00 0.00 4.73 +0.07 35 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.48 +0.21 36 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 6.05 +0.12 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 6.77 +0.18 36 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.49 +0.20 36 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.23 +0.20 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.99 +0.21 36 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.78 +0.22 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.58 +0.23 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.40 +0.24 36 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.24 +0.25 36 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.08 +0.24 36 0 0 0
TOTAL PUT 803 40,495 +256
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$ 20.020
29OCT26 12.00 C 0.00 0.00 0.00 8.03 -0.28 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 7.54 -0.27 93 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 7.04 -0.27 84 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.54 -0.27 76 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 6.04 -0.27 68 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.52 -0.29 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 5.04 -0.22 52 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.54 -0.27 44 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.04 -0.27 34 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.54 -0.27 0 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 3.04 -0.22 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.54 -0.22 0 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 2.04 -0.22 0 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.55 -0.22 20 0 52 0
29OCT26 19.00 C 1.10 1.10 1.10 1.08 -0.21 21 2 32 -2
29OCT26 19.50 C 0.56 0.62 0.53 0.69 -0.16 22 64 185 -60
29OCT26 20.00 C 0.28 0.35 0.27 0.36 -0.13 21 50 278 +31
29OCT26 21.00 C 0.00 0.00 0.00 0.06 -0.05 21 0 141 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 113 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 6.57 -0.26 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 6.04 -0.29 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.58 -0.23 38 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.08 -0.21 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.58 -0.23 26 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.05 -0.29 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.58 -0.23 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.09 -0.22 21 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.60 -0.22 20 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 2.13 -0.21 21 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 1.69 -0.19 21 0 61 0
27NOV26 19.00 C 0.00 0.00 0.00 1.25 -0.21 20 0 90 0
27NOV26 19.50 C 0.77 0.77 0.77 0.92 -0.14 21 14 71 +14
27NOV26 20.00 C 0.53 0.58 0.53 0.64 -0.11 21 48 91 +5
27NOV26 21.00 C 0.00 0.00 0.00 0.27 -0.06 22 0 91 0
27NOV26 22.00 C 0.11 0.11 0.11 0.09 -0.03 22 30 61 +30
27NOV26 23.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 14 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 8.12 -0.24 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.60 -0.22 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.06 -0.31 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.61 -0.22 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.11 -0.23 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.64 -0.20 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.12 -0.26 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.58 -0.32 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.05 -0.36 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.64 -0.27 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.09 -0.29 0 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 2.70 -0.20 21 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 2.25 -0.20 21 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.84 -0.18 21 0 29 0
30DEC26 19.00 C 0.00 0.00 0.00 1.45 -0.18 20 0 112 0
30DEC26 19.50 C 1.10 1.10 1.10 1.13 -0.13 21 1 157 -1
30DEC26 20.00 C 0.00 0.00 0.00 0.85 -0.11 21 0 344 0
30DEC26 21.00 C 0.43 0.43 0.43 0.46 -0.06 21 5 318 0
30DEC26 22.00 C 0.00 0.00 0.00 0.21 -0.04 21 0 72 0
30DEC26 23.00 C 0.10 0.10 0.10 0.09 -0.02 21 30 174 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 0.00 22 0 29 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 5.16 -0.22 18 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.58 -0.35 0 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.12 -0.35 0 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.64 -0.35 0 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.15 -0.30 0 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.79 -0.20 21 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.37 -0.19 21 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.98 -0.17 21 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.58 -0.20 20 0 0 0
28JAN27 19.50 C 1.27 1.27 1.27 1.31 -0.12 21 15 15 +15
28JAN27 20.00 C 0.00 0.00 0.00 1.03 -0.11 21 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.61 -0.08 21 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 0.34 -0.05 22 0 5 0
28JAN27 23.00 C 0.00 0.00 0.00 0.17 -0.03 21 0 5 0
28JAN27 24.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 8.20 -0.27 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.70 -0.29 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.21 -0.29 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.66 -0.36 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.17 -0.35 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.68 -0.37 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.21 -0.36 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.74 -0.35 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.26 -0.36 15 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 3.79 -0.35 17 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 3.44 -0.26 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 3.03 -0.18 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 2.65 -0.16 23 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 2.29 -0.15 23 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.93 -0.16 22 0 51 0
30MAR27 19.50 C 0.00 0.00 0.00 1.65 -0.15 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.42 -0.11 23 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.96 -0.09 23 0 52 0
30MAR27 22.00 C 0.00 0.00 0.00 0.63 -0.07 23 0 48 0
30MAR27 23.00 C 0.00 0.00 0.00 0.41 -0.04 23 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.25 -0.02 23 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 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 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 8.27 -0.33 22 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.78 -0.33 19 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 7.30 -0.34 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.89 -0.27 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.44 -0.24 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.95 -0.25 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.39 -0.21 23 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.95 -0.31 24 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.49 -0.32 23 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 4.04 -0.33 22 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 3.63 -0.31 22 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 3.26 -0.18 23 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 2.89 -0.17 23 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 2.55 -0.16 23 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 2.23 -0.15 23 0 31 0
29JUN27 19.50 C 0.00 0.00 0.00 1.94 -0.14 23 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.68 -0.13 23 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 1.23 -0.11 23 0 3 0
29JUN27 22.00 C 0.00 0.00 0.00 0.91 -0.08 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.64 -0.06 23 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.44 -0.05 23 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.30 -0.03 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.19 -0.03 23 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 0.00 23 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.06 0.00 24 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 6.44 -0.24 30 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.95 -0.25 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.43 -0.31 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.99 -0.29 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.55 -0.29 23 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.15 -0.26 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.76 -0.24 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.39 -0.19 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.05 -0.18 24 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 2.69 -0.16 23 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 2.38 -0.15 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 2.09 -0.15 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.85 -0.14 23 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.43 -0.12 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.10 -0.10 23 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.85 -0.06 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.66 -0.06 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.49 -0.06 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.36 -0.04 24 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 0.26 -0.04 24 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.18 -0.04 23 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
TOTAL CALL 259 4,221 +32
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 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 59 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 46 0 54 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 155 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 158 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 141 0
29OCT26 19.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 138 0
29OCT26 19.50 P 0.22 0.22 0.22 0.14 +0.05 22 3 128 -3
29OCT26 20.00 P 0.00 0.00 0.00 0.32 +0.08 21 0 111 0
29OCT26 21.00 P 0.00 0.00 0.00 1.02 +0.15 21 0 12 0
29OCT26 22.00 P 0.00 0.00 0.00 1.98 +0.22 0 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 2.98 +0.22 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.99 +0.23 48 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.99 +0.23 57 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.99 +0.23 66 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.03 +0.27 88 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.03 +0.27 96 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.03 +0.27 105 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 24 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 41 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 51 0
27NOV26 18.50 P 0.00 0.00 0.00 0.10 +0.02 21 0 54 0
27NOV26 19.00 P 0.22 0.23 0.21 0.20 +0.05 22 23 92 +7
27NOV26 19.50 P 0.00 0.00 0.00 0.35 +0.07 22 0 80 0
27NOV26 20.00 P 0.57 0.65 0.57 0.56 +0.09 22 17 58 -14
27NOV26 21.00 P 0.00 0.00 0.00 1.19 +0.14 22 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 2.01 +0.19 21 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 2.98 +0.22 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 3.99 +0.23 31 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.99 +0.23 37 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.02 +0.26 47 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.03 +0.27 54 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.03 +0.25 59 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.03 +0.27 64 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 141 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 15 0
30DEC26 17.00 P 0.07 0.07 0.07 0.03 0.00 21 50 246 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 175 0
30DEC26 18.00 P 0.15 0.15 0.15 0.12 +0.03 21 1 92 0
30DEC26 18.50 P 0.23 0.23 0.23 0.20 +0.04 21 1 37 -1
30DEC26 19.00 P 0.00 0.00 0.00 0.33 +0.06 21 0 116 0
30DEC26 19.50 P 0.00 0.00 0.00 0.49 +0.07 21 0 136 0
30DEC26 20.00 P 0.76 0.76 0.76 0.72 +0.10 21 2 275 0
30DEC26 21.00 P 0.00 0.00 0.00 1.32 +0.13 21 0 183 0
30DEC26 22.00 P 0.00 0.00 0.00 2.13 +0.18 23 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 2.99 +0.21 21 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.00 +0.24 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.01 +0.24 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.02 +0.25 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.03 +0.27 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.05 +0.27 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.03 +0.27 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.01 +0.25 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.01 +0.24 55 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 43 0
28JAN27 17.50 P 0.00 0.00 0.00 0.12 +0.03 21 0 5 0
28JAN27 18.00 P 0.00 0.00 0.00 0.19 +0.04 21 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.30 +0.05 21 0 0 0
28JAN27 19.00 P 0.42 0.42 0.42 0.43 +0.06 21 1 15 +1
28JAN27 19.50 P 0.00 0.00 0.00 0.61 +0.08 21 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.83 +0.09 21 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.44 +0.14 22 0 7 0
28JAN27 22.00 P 0.00 0.00 0.00 2.22 +0.21 23 0 15 0
28JAN27 23.00 P 0.00 0.00 0.00 3.02 +0.20 21 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.00 +0.24 24 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.01 +0.24 29 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.02 +0.25 34 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.03 +0.27 38 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.05 +0.27 43 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.10 +0.34 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.12 +0.02 23 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 0.18 +0.03 23 0 35 0
30MAR27 17.50 P 0.00 0.00 0.00 0.27 +0.05 23 0 53 0
30MAR27 18.00 P 0.00 0.00 0.00 0.36 +0.04 22 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 0.49 +0.06 22 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 0.65 +0.07 22 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.84 +0.08 22 0 32 0
30MAR27 20.00 P 0.00 0.00 0.00 1.07 +0.09 22 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 1.65 +0.15 22 0 12 0
30MAR27 22.00 P 0.00 0.00 0.00 2.42 +0.24 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.15 +0.19 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.15 +0.32 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.10 +0.33 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.07 +0.30 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.07 +0.31 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.08 +0.30 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.10 +0.34 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.11 +0.35 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.01 +0.24 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 0.00 23 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 0.00 23 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.17 +0.02 23 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.25 +0.03 23 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.34 +0.04 23 0 12 0
29JUN27 17.00 P 0.00 0.00 0.00 0.45 +0.04 23 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.58 +0.05 23 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 0.73 +0.05 23 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 0.90 +0.05 23 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.11 +0.08 23 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.34 +0.09 23 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 1.61 +0.12 23 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.21 +0.13 23 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 2.90 +0.16 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.65 +0.17 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.57 +0.25 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.44 +0.30 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.32 +0.29 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.24 +0.29 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.17 +0.29 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.15 +0.23 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.11 +0.29 30 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.01 +0.22 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 0.16 +0.01 24 0 17 0
29SEP27 15.00 P 0.00 0.00 0.00 0.22 +0.01 24 0 36 0
29SEP27 15.50 P 0.00 0.00 0.00 0.30 +0.02 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.39 +0.02 24 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.51 +0.03 24 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 0.65 +0.05 24 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 0.80 +0.04 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.99 +0.06 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.18 +0.06 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.41 +0.09 24 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 1.66 +0.08 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.93 +0.09 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.53 +0.10 24 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 3.22 +0.13 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.97 +0.21 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.64 +0.02 24 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.48 +0.18 24 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.35 +0.19 24 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.24 +0.19 24 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 8.17 +0.05 24 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.15 +0.11 26 0 0 0
TOTAL PUT 98 3,957 -10
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$ 14.320
29OCT26 9.25 C 0.00 0.00 0.00 5.08 -0.09 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.83 -0.09 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.58 -0.09 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.33 -0.09 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.83 -0.09 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.33 -0.09 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.83 -0.09 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.33 -0.09 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.84 -0.06 32 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.34 -0.06 23 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.85 -0.05 19 0 0 0
29OCT26 14.00 C 0.22 0.22 0.22 0.40 -0.05 16 1 9 +1
29OCT26 14.50 C 0.08 0.08 0.08 0.13 -0.02 17 3 23 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 396 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 22 0 173 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 240 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 113 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.11 -0.08 52 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.86 -0.07 48 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.61 -0.06 43 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.36 -0.06 39 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.86 -0.06 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.36 -0.06 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.86 -0.06 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.37 -0.05 23 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.87 -0.06 17 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.39 -0.05 18 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.94 -0.05 17 0 0 0
27NOV26 14.00 C 0.42 0.42 0.37 0.56 -0.04 17 3 139 +3
27NOV26 14.50 C 0.23 0.23 0.18 0.29 -0.02 17 17 248 +1
27NOV26 15.00 C 0.08 0.08 0.08 0.13 0.00 17 16 216 +16
27NOV26 15.50 C 0.00 0.00 0.00 0.05 0.00 18 0 140 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 0.00 18 0 61 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 20 0 24 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 51 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.12 -0.07 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.87 -0.06 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.63 -0.04 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.38 -0.04 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.88 -0.04 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.38 -0.04 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.89 -0.03 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.39 -0.03 18 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 1.90 -0.06 17 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.44 -0.05 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.02 -0.05 18 0 0 0
30DEC26 14.00 C 0.50 0.50 0.46 0.64 -0.06 17 4 4 +4
30DEC26 14.50 C 0.00 0.00 0.00 0.39 -0.02 18 0 5 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 -0.02 18 0 244 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 -0.01 18 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 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 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 5.12 -0.07 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 4.87 -0.06 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 4.63 -0.06 37 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 4.38 -0.06 34 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 3.88 -0.06 27 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.38 -0.04 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.89 -0.03 23 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.39 -0.03 18 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 1.90 -0.06 17 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.44 -0.05 18 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.02 -0.05 17 0 0 0
28JAN27 14.00 C 0.54 0.54 0.49 0.65 -0.05 16 4 4 +4
28JAN27 14.50 C 0.00 0.00 0.00 0.40 -0.01 17 0 4 0
28JAN27 15.00 C 0.00 0.00 0.00 0.23 -0.01 17 0 17 0
28JAN27 15.50 C 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.01 0.00 27 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 32 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 5.12 -0.07 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.87 -0.06 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.63 -0.06 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.38 -0.06 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.88 -0.06 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.38 -0.06 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.89 -0.06 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.39 -0.05 16 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.92 -0.06 18 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.48 -0.06 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.10 -0.05 18 0 0 0
30MAR27 14.00 C 0.60 0.60 0.60 0.76 -0.07 17 2 2 +2
30MAR27 14.50 C 0.00 0.00 0.00 0.53 -0.03 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.35 -0.03 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.23 -0.02 17 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 67 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 0.00 19 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 14 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 -0.01 18 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 21 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 30 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 5.12 -0.07 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.87 -0.06 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.63 -0.06 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.38 -0.06 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.88 -0.06 21 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.38 -0.06 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.89 -0.06 17 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.43 -0.05 19 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.99 -0.05 18 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.61 -0.04 18 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.28 -0.03 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.97 -0.02 18 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.75 -0.01 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.57 -0.01 18 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 0.42 -0.01 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.31 0.00 18 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.22 0.00 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.11 -0.01 18 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.08 0.00 19 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.04 0.00 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 0.00 17 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 22 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 5.12 -0.07 0 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.87 -0.06 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.63 -0.06 24 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.38 -0.06 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.88 -0.06 18 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.40 -0.06 19 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.94 -0.01 19 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.51 -0.05 18 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.13 -0.04 18 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.79 -0.03 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.48 -0.03 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.17 -0.02 18 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.94 -0.02 18 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.75 -0.02 18 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.59 -0.02 18 0 2 0
29SEP27 16.00 C 0.00 0.00 0.00 0.46 -0.01 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.36 0.00 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.20 -0.02 18 0 6 0
29SEP27 18.00 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.02 -0.01 18 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 50 2,530 +31
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 0.15 0.19 0.14 0.08 +0.02 18 4 80 -1
29OCT26 14.50 P 0.45 0.47 0.41 0.30 +0.04 18 61 83 -16
29OCT26 15.00 P 0.00 0.00 0.00 0.69 +0.05 17 0 56 0
29OCT26 15.50 P 0.00 0.00 0.00 1.22 +0.10 33 0 320 0
29OCT26 16.00 P 0.00 0.00 0.00 1.73 +0.11 44 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 2.25 +0.13 56 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.76 +0.14 67 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.28 +0.16 79 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.79 +0.17 88 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.31 +0.19 100 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.82 +0.20 109 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.29 +0.17 110 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.81 +0.19 121 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.81 +0.19 134 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.82 +0.20 148 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.82 +0.20 159 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.83 +0.21 172 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 36 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 0.05 0.05 0.05 0.03 +0.01 20 6 52 +6
27NOV26 13.50 P 0.12 0.14 0.12 0.08 +0.02 18 6 34 +2
27NOV26 14.00 P 0.29 0.30 0.29 0.21 +0.04 18 18 105 0
27NOV26 14.50 P 0.00 0.00 0.00 0.45 +0.05 19 0 65 0
27NOV26 15.00 P 0.00 0.00 0.00 0.77 +0.03 18 0 23 0
27NOV26 15.50 P 0.00 0.00 0.00 1.22 +0.08 20 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.73 +0.11 27 0 90 0
27NOV26 16.50 P 0.00 0.00 0.00 2.25 +0.13 34 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.76 +0.14 40 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.28 +0.16 47 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.79 +0.17 53 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.31 +0.19 60 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.82 +0.20 65 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.34 +0.22 71 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.81 +0.19 72 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.83 +0.21 82 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.82 +0.20 88 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.82 +0.20 94 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.83 +0.21 102 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 38 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 29 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 0.00 0.00 0.00 0.02 0.00 19 0 339 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 0.00 19 0 68 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 +0.01 18 0 80 0
30DEC26 13.50 P 0.30 0.30 0.30 0.26 +0.02 19 1 24 0
30DEC26 14.00 P 0.57 0.58 0.57 0.48 +0.03 19 3 31 +3
30DEC26 14.50 P 0.00 0.00 0.00 0.79 +0.05 19 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.13 +0.02 18 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.55 +0.05 18 0 3 0
30DEC26 16.00 P 0.00 0.00 0.00 2.07 +0.12 24 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 2.56 +0.09 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.06 +0.11 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.57 +0.13 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.08 +0.14 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.60 +0.17 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.11 +0.18 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.62 +0.20 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.12 +0.20 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.16 +0.26 66 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.11 +0.20 67 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.09 +0.19 70 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.17 +0.27 83 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.17 +0.28 88 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 0.00 0.00 0.00 0.01 0.00 18 0 262 0
28JAN27 12.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 92 0
28JAN27 12.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 11 0
28JAN27 13.00 P 0.00 0.00 0.00 0.16 +0.03 18 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.30 +0.03 18 0 9 0
28JAN27 14.00 P 0.00 0.00 0.00 0.53 +0.05 18 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.80 +0.06 17 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 1.16 +0.05 17 0 5 0
28JAN27 15.50 P 0.00 0.00 0.00 1.57 +0.06 17 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 2.08 +0.12 22 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.57 +0.10 25 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 3.07 +0.10 28 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.58 +0.13 32 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 4.09 +0.15 35 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.60 +0.16 39 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 5.11 +0.10 43 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 5.62 +0.15 46 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 6.13 +0.16 50 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 7.16 +0.16 57 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 8.16 +0.20 62 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 0.00 19 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 11 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 0.00 18 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.14 0.00 18 0 35 0
30MAR27 13.00 P 0.35 0.35 0.35 0.25 +0.01 18 2 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.42 +0.01 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.65 +0.02 18 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.92 +0.01 18 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 1.25 +0.03 18 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.64 +0.04 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.08 +0.06 18 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 2.60 +0.06 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.08 +0.06 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.58 +0.06 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.09 +0.10 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.60 +0.11 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.11 +0.10 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.62 +0.13 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.13 +0.15 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.16 +0.16 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.17 +0.20 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.16 +0.18 55 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.17 +0.21 59 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.17 +0.20 63 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 21 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 18 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.09 +0.01 19 0 2 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.25 +0.02 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.39 +0.03 19 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.57 +0.03 19 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.81 +0.05 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.09 +0.05 19 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.38 +0.05 18 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.74 +0.05 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.14 +0.06 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.65 +0.11 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.12 +0.07 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.60 +0.06 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.10 +0.11 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.60 +0.10 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.11 +0.10 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.62 +0.13 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.13 +0.15 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.16 +0.16 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.18 +0.21 44 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.18 +0.20 48 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.17 +0.21 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.17 +0.20 53 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 0.02 +0.01 20 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.08 0.00 19 0 4 0
29SEP27 11.50 P 0.00 0.00 0.00 0.14 +0.01 19 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.34 +0.02 19 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 0.49 +0.03 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.68 +0.03 19 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.92 +0.04 19 0 1 0
29SEP27 14.50 P 0.00 0.00 0.00 1.20 +0.05 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.47 +0.04 18 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.82 +0.05 18 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.27 +0.12 20 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.70 +0.14 21 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.15 +0.06 22 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.62 +0.07 23 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.11 +0.08 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.61 +0.11 26 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.11 +0.10 28 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.62 +0.13 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.13 +0.15 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 7.16 +0.16 36 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.18 +0.21 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 9.18 +0.20 43 0 0 0
TOTAL PUT 101 3,185 -6
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$ 43.080
29OCT26 31.00 C 0.00 0.00 0.00 12.12 -0.84 56 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.08 -0.88 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.08 -0.88 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.12 -0.85 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.12 -0.85 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.12 -0.85 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.13 -0.84 30 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.13 -0.84 24 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.15 -0.83 26 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.21 -0.80 27 0 20 0
29OCT26 41.00 C 0.00 0.00 0.00 2.33 -0.75 26 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 1.57 -0.66 26 0 54 0
29OCT26 43.00 C 1.07 1.07 0.82 0.97 -0.54 26 20 506 0
29OCT26 44.00 C 0.00 0.00 0.00 0.54 -0.40 26 0 462 0
29OCT26 45.00 C 0.24 0.28 0.24 0.28 -0.24 27 18 473 +6
29OCT26 46.00 C 0.14 0.14 0.14 0.13 -0.15 27 3 703 -3
29OCT26 47.00 C 0.00 0.00 0.00 0.06 -0.07 27 0 274 0
29OCT26 48.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 585 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 430 0
29OCT26 50.00 C 0.02 0.02 0.02 0.01 0.00 32 2 371 -2
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 390 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.24 -0.75 38 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.13 -0.87 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.13 -0.89 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.24 -0.84 25 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.28 -0.82 26 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.34 -0.80 25 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.45 -0.77 25 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 3.62 -0.73 25 0 15 0
27NOV26 41.00 C 2.69 2.84 2.69 2.85 -0.68 25 60 140 +60
27NOV26 42.00 C 2.42 2.42 2.11 2.21 -0.54 25 3 416 0
27NOV26 43.00 C 0.00 0.00 0.00 1.66 -0.44 26 0 300 0
27NOV26 44.00 C 0.00 0.00 0.00 1.21 -0.40 26 0 319 0
27NOV26 45.00 C 0.00 0.00 0.00 0.84 -0.31 25 0 351 0
27NOV26 46.00 C 0.60 0.60 0.60 0.59 -0.23 26 5 201 -5
27NOV26 47.00 C 0.00 0.00 0.00 0.39 -0.18 26 0 202 0
27NOV26 48.00 C 0.00 0.00 0.00 0.25 -0.14 26 0 291 0
27NOV26 49.00 C 0.00 0.00 0.00 0.16 -0.10 26 0 112 0
27NOV26 50.00 C 0.00 0.00 0.00 0.10 -0.06 26 0 391 0
27NOV26 52.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 74 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 51 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 135 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 65.00 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 14.16 -0.92 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.18 -0.93 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.19 -0.90 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.30 -0.81 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.25 -0.89 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.28 -0.88 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.33 -0.87 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.43 -0.81 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.51 -0.79 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.63 -0.77 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.80 -0.74 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.03 -0.69 25 0 119 0
30DEC26 41.00 C 3.24 3.32 3.24 3.36 -0.62 25 30 162 +15
30DEC26 42.00 C 3.18 3.18 3.18 2.73 -0.51 25 1 253 +1
30DEC26 43.00 C 2.05 2.05 2.05 2.19 -0.52 25 30 304 +15
30DEC26 44.00 C 1.60 1.60 1.60 1.70 -0.43 25 10 310 +10
30DEC26 45.00 C 1.30 1.31 1.29 1.34 -0.34 25 217 603 -133
30DEC26 46.00 C 0.97 0.98 0.97 1.01 -0.28 25 6 407 0
30DEC26 47.00 C 0.72 0.75 0.71 0.77 -0.22 25 105 326 -105
30DEC26 48.00 C 0.00 0.00 0.00 0.57 -0.18 25 0 262 0
30DEC26 49.00 C 0.00 0.00 0.00 0.41 -0.15 25 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.29 -0.13 25 0 151 0
30DEC26 52.50 C 0.00 0.00 0.00 0.12 -0.06 25 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 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 38 0 50 0
28JAN27 34.00 C 0.00 0.00 0.00 9.50 -0.81 27 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 8.57 -0.79 27 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 7.65 -0.76 26 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 6.74 -0.76 25 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 5.90 -0.73 25 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 5.11 -0.70 25 0 39 0
28JAN27 40.00 C 0.00 0.00 0.00 4.38 -0.66 25 0 45 0
28JAN27 41.00 C 3.66 3.66 3.65 3.80 -0.52 26 30 42 +30
28JAN27 42.00 C 0.00 0.00 0.00 3.13 -0.51 25 0 150 0
28JAN27 43.00 C 0.00 0.00 0.00 2.58 -0.46 25 0 105 0
28JAN27 44.00 C 2.05 2.05 1.99 2.10 -0.42 25 30 266 +30
28JAN27 45.00 C 0.00 0.00 0.00 1.70 -0.36 25 0 150 0
28JAN27 46.00 C 0.00 0.00 0.00 1.36 -0.29 25 0 16 0
28JAN27 47.00 C 0.00 0.00 0.00 1.07 -0.27 25 0 15 0
28JAN27 48.00 C 0.00 0.00 0.00 0.86 -0.20 25 0 19 0
28JAN27 49.00 C 0.00 0.00 0.00 0.67 -0.17 25 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 0.51 -0.17 25 0 31 0
28JAN27 52.50 C 0.00 0.00 0.00 0.25 -0.10 25 0 30 0
28JAN27 55.00 C 0.00 0.00 0.00 0.12 -0.05 25 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.60 -0.88 26 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.65 -0.89 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.73 -0.89 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.81 -0.84 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.95 -0.79 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.09 -0.81 26 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 7.23 -0.73 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.45 -0.70 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 5.72 -0.67 25 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 5.04 -0.63 25 0 276 0
30MAR27 41.00 C 0.00 0.00 0.00 4.54 -0.46 26 0 136 0
30MAR27 42.00 C 0.00 0.00 0.00 3.87 -0.49 25 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 3.33 -0.46 25 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 2.86 -0.41 25 0 270 0
30MAR27 45.00 C 0.00 0.00 0.00 2.43 -0.38 25 0 146 0
30MAR27 46.00 C 0.00 0.00 0.00 2.06 -0.34 25 0 281 0
30MAR27 47.00 C 0.00 0.00 0.00 1.74 -0.30 25 0 212 0
30MAR27 48.00 C 0.00 0.00 0.00 1.47 -0.26 25 0 1,092 0
30MAR27 49.00 C 0.00 0.00 0.00 1.23 -0.22 25 0 144 0
30MAR27 50.00 C 0.00 0.00 0.00 1.03 -0.20 26 0 408 0
30MAR27 52.50 C 0.00 0.00 0.00 0.62 -0.16 25 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 0.37 -0.10 25 0 82 0
30MAR27 57.50 C 0.00 0.00 0.00 0.21 -0.07 25 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.12 -0.04 25 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 13.02 -0.87 27 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.18 -0.79 28 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.28 -0.83 27 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 10.44 -0.77 27 0 12 0
29JUN27 35.00 C 0.00 0.00 0.00 9.56 -0.76 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.77 -0.73 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.00 -0.70 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.25 -0.73 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.57 -0.71 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.93 -0.69 26 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 5.34 -0.66 26 0 51 0
29JUN27 42.00 C 0.00 0.00 0.00 4.79 -0.63 26 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.28 -0.60 26 0 188 0
29JUN27 44.00 C 0.00 0.00 0.00 3.81 -0.43 26 0 216 0
29JUN27 45.00 C 0.00 0.00 0.00 3.38 -0.53 26 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 2.99 -0.50 26 0 130 0
29JUN27 47.00 C 0.00 0.00 0.00 2.63 -0.47 26 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.32 -0.43 26 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.03 -0.40 26 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 1.77 -0.31 26 0 287 0
29JUN27 52.50 C 0.00 0.00 0.00 1.29 -0.26 26 0 11 0
29JUN27 55.00 C 0.00 0.00 0.00 0.87 -0.22 26 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.61 -0.17 26 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.41 -0.13 26 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.28 -0.10 26 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.18 -0.08 26 0 41 0
29SEP27 34.00 C 0.00 0.00 0.00 10.59 -0.79 28 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.82 -0.76 28 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.04 -0.73 28 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.31 -0.71 28 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.45 -0.64 26 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.80 -0.62 26 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.19 -0.58 26 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.79 -0.39 28 0 30 0
29SEP27 42.00 C 0.00 0.00 0.00 5.24 -0.54 27 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 4.74 -0.50 27 0 120 0
29SEP27 44.00 C 4.24 4.24 4.24 4.26 -0.48 27 1 81 +1
29SEP27 45.00 C 0.00 0.00 0.00 3.84 -0.31 27 0 136 0
29SEP27 46.00 C 0.00 0.00 0.00 3.44 -0.42 27 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 3.09 -0.37 27 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 2.76 -0.35 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.46 -0.33 27 0 19 0
29SEP27 50.00 C 0.00 0.00 0.00 2.20 -0.29 27 0 7 0
29SEP27 52.50 C 0.00 0.00 0.00 1.64 -0.22 27 0 16 0
29SEP27 55.00 C 0.00 0.00 0.00 1.21 -0.18 27 0 3 0
29SEP27 57.50 C 0.00 0.00 0.00 0.88 -0.12 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.64 -0.10 26 0 94 0
29SEP27 62.50 C 0.00 0.00 0.00 0.47 -0.07 26 0 29 0
29SEP27 65.00 C 0.00 0.00 0.00 0.34 -0.06 26 0 0 0
TOTAL CALL 571 18,030 -80
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 222 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 238 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 110 0
29OCT26 39.00 P 0.08 0.08 0.08 0.03 +0.02 28 1 383 -1
29OCT26 40.00 P 0.14 0.14 0.13 0.08 +0.04 27 21 618 0
29OCT26 41.00 P 0.00 0.00 0.00 0.21 +0.10 27 0 1,117 0
29OCT26 42.00 P 0.50 0.50 0.50 0.46 +0.20 27 9 733 +8
29OCT26 43.00 P 1.01 1.01 1.01 0.85 +0.31 27 5 1,749 0
29OCT26 44.00 P 0.00 0.00 0.00 1.42 +0.46 27 0 703 0
29OCT26 45.00 P 0.00 0.00 0.00 2.15 +0.59 26 0 351 0
29OCT26 46.00 P 0.00 0.00 0.00 3.01 +0.70 27 0 339 0
29OCT26 47.00 P 0.00 0.00 0.00 3.94 +0.77 26 0 474 0
29OCT26 48.00 P 0.00 0.00 0.00 4.92 +0.82 0 0 114 0
29OCT26 49.00 P 0.00 0.00 0.00 5.92 +0.84 0 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.92 +0.84 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.47 +0.81 57 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.92 +0.80 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.46 +0.81 75 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.94 +0.82 80 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.42 +0.76 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.93 +0.80 92 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 35 0
27NOV26 36.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 97 0
27NOV26 37.00 P 0.12 0.12 0.12 0.06 +0.02 26 15 162 +15
27NOV26 38.00 P 0.18 0.18 0.18 0.12 +0.04 26 67 197 0
27NOV26 39.00 P 0.00 0.00 0.00 0.23 +0.07 26 0 108 0
27NOV26 40.00 P 0.46 0.46 0.46 0.40 +0.12 26 10 288 +10
27NOV26 41.00 P 0.70 0.77 0.70 0.66 +0.19 26 54 287 0
27NOV26 42.00 P 1.10 1.10 1.03 1.00 +0.25 26 20 319 0
27NOV26 43.00 P 0.00 0.00 0.00 1.43 +0.32 26 0 662 0
27NOV26 44.00 P 1.98 2.09 1.98 1.97 +0.41 26 30 357 -27
27NOV26 45.00 P 2.63 2.63 2.63 2.62 +0.49 26 15 462 +15
27NOV26 46.00 P 0.00 0.00 0.00 3.36 +0.59 26 0 236 0
27NOV26 47.00 P 0.00 0.00 0.00 4.17 +0.66 26 0 217 0
27NOV26 48.00 P 0.00 0.00 0.00 5.05 +0.72 26 0 182 0
27NOV26 49.00 P 0.00 0.00 0.00 5.97 +0.76 25 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 6.93 +0.80 25 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 9.47 +0.81 36 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.92 +0.76 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.54 +0.88 53 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.94 +0.81 51 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.42 +0.76 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.93 +0.77 59 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
30DEC26 33.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 133 0
30DEC26 36.00 P 0.00 0.00 0.00 0.11 +0.03 25 0 181 0
30DEC26 37.00 P 0.00 0.00 0.00 0.19 +0.05 25 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.31 +0.08 25 0 140 0
30DEC26 39.00 P 0.00 0.00 0.00 0.48 +0.12 25 0 493 0
30DEC26 40.00 P 0.79 0.80 0.79 0.71 +0.16 25 30 621 +15
30DEC26 41.00 P 0.98 1.08 0.98 1.02 +0.22 25 18 668 +3
30DEC26 42.00 P 1.30 1.48 1.30 1.39 +0.27 25 61 209 +3
30DEC26 43.00 P 1.99 1.99 1.92 1.81 +0.31 25 45 447 +30
30DEC26 44.00 P 0.00 0.00 0.00 2.36 +0.39 25 0 125 0
30DEC26 45.00 P 0.00 0.00 0.00 2.98 +0.47 25 0 332 0
30DEC26 46.00 P 0.00 0.00 0.00 3.67 +0.54 25 0 298 0
30DEC26 47.00 P 0.00 0.00 0.00 4.43 +0.60 25 0 150 0
30DEC26 48.00 P 0.00 0.00 0.00 5.24 +0.64 25 0 215 0
30DEC26 49.00 P 0.00 0.00 0.00 6.11 +0.70 25 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 7.01 +0.73 25 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.54 +0.88 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.06 +0.90 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.56 +0.90 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.06 +0.91 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.56 +0.90 52 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.06 +0.90 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.55 +0.89 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.05 +0.90 64 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.21 +0.05 25 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.33 +0.08 25 0 45 0
28JAN27 38.00 P 0.00 0.00 0.00 0.49 +0.12 25 0 135 0
28JAN27 39.00 P 0.00 0.00 0.00 0.70 +0.15 25 0 174 0
28JAN27 40.00 P 0.00 0.00 0.00 0.97 +0.19 25 0 176 0
28JAN27 41.00 P 0.00 0.00 0.00 1.29 +0.23 25 0 90 0
28JAN27 42.00 P 1.72 1.72 1.72 1.67 +0.27 25 15 90 0
28JAN27 43.00 P 0.00 0.00 0.00 2.12 +0.32 25 0 194 0
28JAN27 44.00 P 0.00 0.00 0.00 2.65 +0.37 25 0 227 0
28JAN27 45.00 P 0.00 0.00 0.00 3.25 +0.43 25 0 229 0
28JAN27 46.00 P 0.00 0.00 0.00 3.93 +0.54 25 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 4.65 +0.57 25 0 30 0
28JAN27 48.00 P 0.00 0.00 0.00 5.43 +0.62 25 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 6.26 +0.67 25 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 7.13 +0.71 25 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 9.54 +0.83 28 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 12.06 +0.90 34 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 14.56 +0.90 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.10 +0.03 26 0 4,000 0
30MAR27 33.00 P 0.00 0.00 0.00 0.15 +0.04 25 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.22 +0.05 25 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.32 +0.06 25 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.46 +0.09 25 0 103 0
30MAR27 37.00 P 0.00 0.00 0.00 0.64 +0.12 25 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 0.86 +0.15 25 0 37 0
30MAR27 39.00 P 0.00 0.00 0.00 1.12 +0.18 25 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 1.43 +0.21 25 0 231 0
30MAR27 41.00 P 1.85 1.85 1.85 1.78 +0.24 25 2 33 +2
30MAR27 42.00 P 0.00 0.00 0.00 2.19 +0.27 25 0 676 0
30MAR27 43.00 P 0.00 0.00 0.00 2.65 +0.31 25 0 1,110 0
30MAR27 44.00 P 0.00 0.00 0.00 3.17 +0.35 25 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 3.75 +0.39 25 0 36 0
30MAR27 46.00 P 0.00 0.00 0.00 4.40 +0.45 25 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 5.09 +0.54 25 0 153 0
30MAR27 48.00 P 0.00 0.00 0.00 5.82 +0.57 25 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 6.59 +0.61 25 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 7.41 +0.65 25 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 9.72 +0.79 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.06 +0.86 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.56 +0.90 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.06 +0.91 36 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.56 +0.90 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.06 +0.90 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.55 +0.89 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.05 +0.89 48 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.19 +0.01 26 0 9 0
29JUN27 32.00 P 0.00 0.00 0.00 0.27 +0.02 26 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.37 +0.02 26 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.51 +0.04 26 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 0.67 +0.08 26 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 0.86 +0.08 26 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.11 +0.10 26 0 28 0
29JUN27 38.00 P 0.00 0.00 0.00 1.38 +0.15 26 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.70 +0.18 26 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.06 +0.23 26 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.39 +0.18 26 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 2.84 +0.24 26 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.31 +0.24 26 0 355 0
29JUN27 44.00 P 0.00 0.00 0.00 3.85 +0.19 26 0 273 0
29JUN27 45.00 P 0.00 0.00 0.00 4.41 +0.31 26 0 540 0
29JUN27 46.00 P 0.00 0.00 0.00 5.03 +0.37 26 0 346 0
29JUN27 47.00 P 0.00 0.00 0.00 5.67 +0.38 26 0 495 0
29JUN27 48.00 P 0.00 0.00 0.00 6.37 +0.44 26 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 7.29 +0.66 27 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.09 +0.75 28 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 10.08 +0.64 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.25 +0.72 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.59 +0.81 29 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.06 +0.91 31 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.56 +0.90 34 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.06 +0.90 37 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 1.03 +0.13 27 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 1.28 +0.19 27 0 55 0
29SEP27 36.00 P 0.00 0.00 0.00 1.49 +0.16 26 0 46 0
29SEP27 37.00 P 0.00 0.00 0.00 1.77 +0.20 26 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 2.11 +0.24 26 0 103 0
29SEP27 39.00 P 0.00 0.00 0.00 2.48 +0.26 26 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.89 +0.30 26 0 41 0
29SEP27 41.00 P 0.00 0.00 0.00 3.33 +0.32 26 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 3.81 +0.35 26 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 4.33 +0.38 25 0 32 0
29SEP27 44.00 P 0.00 0.00 0.00 4.87 +0.40 25 0 170 0
29SEP27 45.00 P 0.00 0.00 0.00 5.46 +0.45 25 0 163 0
29SEP27 46.00 P 0.00 0.00 0.00 6.06 +0.45 25 0 210 0
29SEP27 47.00 P 0.00 0.00 0.00 6.71 +0.50 25 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 7.38 +0.52 25 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 8.07 +0.54 25 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 8.79 +0.57 24 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.71 +0.62 24 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.80 +0.68 24 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.94 +0.71 23 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.19 +0.77 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.56 +0.84 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.06 +0.90 26 0 0 0
TOTAL PUT 418 28,251 +73
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$ 8.865
29OCT26 4.90 C 0.00 0.00 0.00 3.97 +0.06 162 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.87 +0.06 157 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.62 +0.06 144 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.37 +0.06 132 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.12 +0.06 121 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.87 +0.05 110 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.62 +0.06 100 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.37 +0.06 90 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.12 +0.06 80 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.87 +0.03 70 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.62 +0.02 61 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.37 +0.04 52 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.14 +0.05 62 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 0.87 +0.03 35 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 0.64 +0.04 40 0 237 0
29OCT26 8.50 C 0.47 0.47 0.47 0.42 0.00 36 10 504 +10
29OCT26 8.75 C 0.41 0.43 0.28 0.27 +0.01 39 48 716 +17
29OCT26 9.00 C 0.20 0.20 0.16 0.17 +0.01 41 25 1,047 +10
29OCT26 9.25 C 0.15 0.15 0.10 0.10 +0.01 42 31 870 -11
29OCT26 9.50 C 0.08 0.10 0.07 0.05 0.00 40 90 2,344 -30
29OCT26 9.75 C 0.06 0.06 0.06 0.03 0.00 42 15 1,225 -15
29OCT26 10.00 C 0.04 0.04 0.04 0.02 0.00 45 224 1,373 +224
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 816 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,081 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 450 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 875 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 657 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 94 0 453 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 101 0 429 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 108 0 295 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.87 +0.05 77 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.62 +0.05 70 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.37 +0.06 63 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.12 +0.06 56 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.87 +0.03 50 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.62 +0.02 44 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.38 +0.05 44 0 1,500 0
27NOV26 7.75 C 0.00 0.00 0.00 1.17 +0.06 46 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.97 +0.05 45 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.79 +0.02 44 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 0.65 +0.02 45 0 105 0
27NOV26 8.75 C 0.00 0.00 0.00 0.52 +0.01 44 0 159 0
27NOV26 9.00 C 0.00 0.00 0.00 0.42 +0.01 45 0 876 0
27NOV26 9.25 C 0.00 0.00 0.00 0.33 +0.01 45 0 579 0
27NOV26 9.50 C 0.29 0.29 0.29 0.26 +0.01 45 15 1,273 0
27NOV26 9.75 C 0.25 0.25 0.22 0.20 +0.01 45 23 2,187 -7
27NOV26 10.00 C 0.20 0.20 0.20 0.15 0.00 45 34 824 -11
27NOV26 10.50 C 0.12 0.12 0.10 0.09 +0.01 46 9 3,942 +4
27NOV26 11.00 C 0.08 0.08 0.08 0.05 0.00 46 68 663 +18
27NOV26 11.50 C 0.06 0.06 0.06 0.03 0.00 47 2 1,231 0
27NOV26 12.00 C 0.04 0.04 0.04 0.02 0.00 49 100 358 +65
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 331 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 430 0
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 4.08 +0.05 98 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.00 +0.09 103 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.87 +0.05 85 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.62 +0.05 78 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.37 +0.05 72 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.12 +0.05 66 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.90 +0.08 72 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 2.62 +0.05 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.37 +0.06 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.12 +0.05 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.87 +0.02 39 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.63 +0.02 39 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.45 +0.04 44 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.27 +0.04 44 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.10 +0.03 44 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 0.95 +0.02 44 0 513 0
30DEC26 8.50 C 0.80 0.80 0.80 0.81 +0.01 43 15 664 +15
30DEC26 8.75 C 0.00 0.00 0.00 0.70 +0.01 44 0 786 0
30DEC26 9.00 C 0.00 0.00 0.00 0.59 +0.01 44 0 489 0
30DEC26 9.25 C 0.00 0.00 0.00 0.50 +0.01 44 0 788 0
30DEC26 9.50 C 0.46 0.46 0.40 0.42 +0.01 44 420 1,460 +105
30DEC26 9.75 C 0.36 0.36 0.34 0.35 +0.01 44 224 841 -105
30DEC26 10.00 C 0.33 0.35 0.33 0.29 +0.01 44 48 872 -10
30DEC26 10.50 C 0.00 0.00 0.00 0.20 +0.01 45 0 1,494 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 1,494 0
30DEC26 11.50 C 0.12 0.12 0.12 0.09 +0.01 45 100 686 -100
30DEC26 12.00 C 0.09 0.09 0.09 0.06 +0.01 45 100 1,864 +100
30DEC26 12.50 C 0.00 0.00 0.00 0.04 0.00 46 0 1,336 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 44 0 1,036 0
30DEC26 13.50 C 0.05 0.05 0.05 0.01 0.00 43 10 250 0
30DEC26 14.00 C 0.05 0.05 0.05 0.01 0.00 46 15 281 -15
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 296 0
30DEC26 15.00 C 0.04 0.04 0.04 0.01 0.00 51 10 1,299 +10
28JAN27 6.50 C 0.00 0.00 0.00 2.37 - 43 0 0 -
28JAN27 6.75 C 0.00 0.00 0.00 2.14 +0.03 44 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.92 +0.02 43 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.74 +0.02 45 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.53 0.00 43 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.39 +0.02 44 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.23 +0.04 44 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.10 +0.05 45 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.95 +0.01 44 0 30 0
28JAN27 8.75 C 0.00 0.00 0.00 0.83 +0.01 44 0 30 0
28JAN27 9.00 C 0.00 0.00 0.00 0.73 +0.01 44 0 15 0
28JAN27 9.25 C 0.00 0.00 0.00 0.63 +0.02 44 0 16 0
28JAN27 9.50 C 0.56 0.56 0.56 0.55 +0.01 44 150 415 +150
28JAN27 9.75 C 0.00 0.00 0.00 0.48 +0.01 45 0 2,900 0
28JAN27 10.00 C 0.46 0.46 0.42 0.41 +0.01 45 201 642 +201
28JAN27 10.50 C 0.40 0.40 0.30 0.30 +0.01 45 444 425 +244
28JAN27 11.00 C 0.25 0.25 0.25 0.22 +0.01 45 200 269 -200
28JAN27 11.50 C 0.00 0.00 0.00 0.15 0.00 44 0 391 0
28JAN27 12.00 C 0.00 0.00 0.00 0.11 0.00 44 0 365 0
28JAN27 12.50 C 0.13 0.13 0.13 0.08 0.00 45 100 213 +100
28JAN27 13.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 775 0
28JAN27 13.50 C 0.00 0.00 0.00 0.04 0.00 45 0 475 0
28JAN27 14.00 C 0.09 0.09 0.09 0.03 0.00 46 400 550 +400
28JAN27 14.50 C 0.00 0.00 0.00 0.02 0.00 45 0 30 0
30MAR27 4.80 C 0.00 0.00 0.00 4.08 +0.05 65 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.00 +0.09 67 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.87 +0.05 56 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.62 +0.05 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.37 +0.05 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.14 +0.04 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.91 +0.03 48 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 2.69 +0.01 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.49 +0.02 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.30 +0.02 47 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.12 +0.03 46 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 1.94 +0.03 46 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.76 +0.02 45 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.61 +0.03 45 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.47 +0.03 45 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.32 +0.02 45 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.20 +0.02 45 0 174 0
30MAR27 8.75 C 0.00 0.00 0.00 1.09 +0.02 45 0 519 0
30MAR27 9.00 C 0.00 0.00 0.00 0.98 +0.01 45 0 405 0
30MAR27 9.25 C 0.00 0.00 0.00 0.89 +0.02 45 0 282 0
30MAR27 9.50 C 0.00 0.00 0.00 0.80 +0.01 45 0 238 0
30MAR27 9.75 C 0.72 0.72 0.72 0.72 +0.01 45 100 640 +40
30MAR27 10.00 C 0.65 0.65 0.65 0.65 +0.01 45 200 1,379 -65
30MAR27 10.50 C 0.00 0.00 0.00 0.51 0.00 45 0 757 0
30MAR27 11.00 C 0.47 0.47 0.47 0.41 +0.01 45 1 111 +1
30MAR27 11.50 C 0.00 0.00 0.00 0.32 0.00 45 0 431 0
30MAR27 12.00 C 0.00 0.00 0.00 0.25 0.00 45 0 104 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 +0.01 45 0 165 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 +0.01 45 0 457 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 0.00 45 0 126 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 222 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 0.00 46 0 375 0
29JUN27 4.80 C 0.00 0.00 0.00 4.10 +0.07 53 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.01 +0.09 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.92 +0.08 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.70 +0.10 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.48 +0.07 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.24 +0.04 46 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.07 +0.05 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.86 +0.03 46 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.66 +0.01 45 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.49 +0.02 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.32 +0.02 45 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.17 +0.04 46 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.01 +0.03 45 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.87 +0.03 45 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.72 +0.01 45 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 1.60 +0.02 45 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 1.48 +0.02 45 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.39 +0.05 46 0 31 0
29JUN27 9.00 C 0.00 0.00 0.00 1.24 -0.01 44 0 45 0
29JUN27 9.25 C 0.00 0.00 0.00 1.16 0.00 45 0 60 0
29JUN27 9.50 C 0.00 0.00 0.00 1.09 +0.02 45 0 171 0
29JUN27 9.75 C 0.00 0.00 0.00 1.01 +0.01 45 0 230 0
29JUN27 10.00 C 0.92 0.92 0.92 0.94 +0.02 46 20 483 +20
29JUN27 10.50 C 0.00 0.00 0.00 0.81 +0.01 46 0 244 0
29JUN27 11.00 C 0.00 0.00 0.00 0.68 -0.02 46 0 296 0
29JUN27 11.50 C 0.00 0.00 0.00 0.58 -0.02 46 0 35 0
29JUN27 12.00 C 0.00 0.00 0.00 0.49 -0.01 46 0 61 0
29JUN27 12.50 C 0.00 0.00 0.00 0.41 -0.02 46 0 124 0
29JUN27 13.00 C 0.00 0.00 0.00 0.35 -0.01 46 0 110 0
29JUN27 13.50 C 0.00 0.00 0.00 0.29 -0.02 45 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.24 -0.02 45 0 72 0
29JUN27 14.50 C 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.81 +0.08 44 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.63 +0.03 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.47 +0.03 43 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.32 +0.03 43 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.19 +0.04 44 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.06 +0.04 44 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.94 +0.04 44 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.83 +0.04 45 0 15 0
29SEP27 8.50 C 1.76 1.76 1.76 1.72 +0.04 45 15 15 +15
29SEP27 8.75 C 0.00 0.00 0.00 1.61 +0.04 45 0 121 0
29SEP27 9.00 C 0.00 0.00 0.00 1.52 +0.04 45 0 30 0
29SEP27 9.25 C 0.00 0.00 0.00 1.42 +0.03 45 0 30 0
29SEP27 9.50 C 0.00 0.00 0.00 1.33 +0.03 45 0 45 0
29SEP27 9.75 C 0.00 0.00 0.00 1.25 +0.03 45 0 55 0
29SEP27 10.00 C 0.00 0.00 0.00 1.18 +0.03 45 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 1.03 +0.01 45 0 115 0
29SEP27 11.00 C 0.00 0.00 0.00 0.92 +0.01 46 0 43 0
29SEP27 11.50 C 0.00 0.00 0.00 0.82 0.00 46 0 33 0
29SEP27 12.00 C 0.00 0.00 0.00 0.75 +0.03 47 0 22 0
29SEP27 12.50 C 0.00 0.00 0.00 0.65 +0.02 47 0 25 0
29SEP27 13.00 C 0.00 0.00 0.00 0.58 +0.02 47 0 21 0
29SEP27 13.50 C 0.00 0.00 0.00 0.50 +0.02 47 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.44 +0.01 47 0 2 0
29SEP27 14.50 C 0.49 0.49 0.49 0.39 +0.02 47 2 2 +2
TOTAL CALL 3,469 66,176 +1,182
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 136 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 132 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 122 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 112 0 140 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 102 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 602 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 388 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 453 0
29OCT26 7.25 P 0.01 0.01 0.01 0.01 0.00 50 5 1,135 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 866 0
29OCT26 7.75 P 0.00 0.00 0.00 0.03 -0.01 44 0 631 0
29OCT26 8.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 642 0
29OCT26 8.25 P 0.00 0.00 0.00 0.11 -0.02 42 0 471 0
29OCT26 8.50 P 0.19 0.20 0.16 0.19 -0.04 41 236 1,057 +195
29OCT26 8.75 P 0.27 0.27 0.26 0.31 -0.04 41 7 1,273 0
29OCT26 9.00 P 0.38 0.45 0.37 0.45 -0.06 39 6 1,628 +1
29OCT26 9.25 P 0.57 0.62 0.57 0.66 -0.04 43 9 650 +7
29OCT26 9.50 P 0.00 0.00 0.00 0.88 -0.04 46 0 667 0
29OCT26 9.75 P 0.00 0.00 0.00 1.09 -0.07 43 0 600 0
29OCT26 10.00 P 0.00 0.00 0.00 1.35 -0.04 54 0 205 0
29OCT26 10.50 P 1.80 1.82 1.80 1.82 -0.08 52 4 31 -2
29OCT26 11.00 P 0.00 0.00 0.00 2.34 -0.04 75 0 60 0
29OCT26 11.50 P 0.00 0.00 0.00 2.83 -0.02 80 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 3.34 0.00 96 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.84 -0.03 105 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.33 -0.01 107 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.84 0.00 123 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.34 -0.03 131 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.84 -0.04 139 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 447 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 89 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 48 0 189 0
27NOV26 6.75 P 0.00 0.00 0.00 0.03 0.00 47 0 600 0
27NOV26 7.00 P 0.00 0.00 0.00 0.05 0.00 46 0 860 0
27NOV26 7.25 P 0.00 0.00 0.00 0.07 -0.01 45 0 693 0
27NOV26 7.50 P 0.00 0.00 0.00 0.11 -0.02 45 0 8,050 0
27NOV26 7.75 P 0.18 0.18 0.17 0.17 -0.02 45 140 10,659 +10
27NOV26 8.00 P 0.00 0.00 0.00 0.24 -0.01 45 0 2,393 0
27NOV26 8.25 P 0.28 0.28 0.28 0.33 -0.01 45 8 462 +8
27NOV26 8.50 P 0.44 0.44 0.44 0.44 -0.02 45 100 950 0
27NOV26 8.75 P 0.51 0.51 0.47 0.56 -0.02 45 113 1,097 -1
27NOV26 9.00 P 0.65 0.65 0.65 0.69 -0.04 44 1 489 -1
27NOV26 9.25 P 0.00 0.00 0.00 0.86 -0.04 45 0 321 0
27NOV26 9.50 P 0.00 0.00 0.00 1.05 -0.03 46 0 579 0
27NOV26 9.75 P 0.00 0.00 0.00 1.25 -0.03 47 0 331 0
27NOV26 10.00 P 0.00 0.00 0.00 1.44 -0.05 45 0 85 0
27NOV26 10.50 P 0.00 0.00 0.00 1.87 -0.07 45 0 141 0
27NOV26 11.00 P 0.00 0.00 0.00 2.35 -0.05 48 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.84 -0.09 52 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.34 -0.04 59 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.84 -0.04 64 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.34 -0.01 69 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.84 -0.01 75 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.34 -0.03 80 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.84 -0.04 84 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 759 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 333 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 45 0 566 0
30DEC26 6.25 P 0.03 0.03 0.03 0.03 -0.01 44 10 1,159 0
30DEC26 6.50 P 0.06 0.06 0.06 0.05 -0.01 44 15 968 -15
30DEC26 6.75 P 0.00 0.00 0.00 0.08 0.00 45 0 914 0
30DEC26 7.00 P 0.12 0.12 0.12 0.11 -0.01 44 10 511 -10
30DEC26 7.25 P 0.17 0.17 0.17 0.16 -0.01 44 15 10,416 -15
30DEC26 7.50 P 0.00 0.00 0.00 0.22 -0.01 45 0 197 0
30DEC26 7.75 P 0.26 0.28 0.26 0.29 -0.01 44 38 416 +33
30DEC26 8.00 P 0.33 0.33 0.33 0.37 -0.02 44 13 1,314 +13
30DEC26 8.25 P 0.43 0.43 0.43 0.47 -0.01 44 100 943 +72
30DEC26 8.50 P 0.00 0.00 0.00 0.58 -0.03 44 0 1,137 0
30DEC26 8.75 P 0.70 0.73 0.69 0.71 -0.02 44 228 1,615 -105
30DEC26 9.00 P 0.00 0.00 0.00 0.85 -0.02 44 0 1,296 0
30DEC26 9.25 P 0.96 0.96 0.96 1.00 -0.04 43 30 570 0
30DEC26 9.50 P 0.00 0.00 0.00 1.18 -0.03 44 0 1,008 0
30DEC26 9.75 P 0.00 0.00 0.00 1.35 -0.03 44 0 351 0
30DEC26 10.00 P 0.00 0.00 0.00 1.56 -0.03 45 0 338 0
30DEC26 10.50 P 0.00 0.00 0.00 1.99 -0.03 47 0 185 0
30DEC26 11.00 P 0.00 0.00 0.00 2.42 -0.02 47 0 85 0
30DEC26 11.50 P 0.00 0.00 0.00 2.90 -0.03 51 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 3.36 -0.06 50 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.84 -0.08 51 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.34 -0.06 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.84 -0.02 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.34 -0.08 63 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.84 -0.08 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.31 -0.11 56 0 18 0
28JAN27 6.50 P 0.00 0.00 0.00 0.09 - 44 0 0 -
28JAN27 6.75 P 0.00 0.00 0.00 0.13 -0.01 44 0 100 0
28JAN27 7.00 P 0.00 0.00 0.00 0.18 -0.01 45 0 5 0
28JAN27 7.25 P 0.00 0.00 0.00 0.24 -0.01 45 0 42 0
28JAN27 7.50 P 0.00 0.00 0.00 0.30 -0.02 44 0 115 0
28JAN27 7.75 P 0.00 0.00 0.00 0.38 -0.01 44 0 165 0
28JAN27 8.00 P 0.00 0.00 0.00 0.47 -0.01 44 0 516 0
28JAN27 8.25 P 0.00 0.00 0.00 0.57 -0.02 44 0 400 0
28JAN27 8.50 P 0.00 0.00 0.00 0.69 -0.02 44 0 415 0
28JAN27 8.75 P 0.00 0.00 0.00 0.82 -0.03 44 0 440 0
28JAN27 9.00 P 0.00 0.00 0.00 0.96 -0.02 44 0 301 0
28JAN27 9.25 P 0.00 0.00 0.00 1.12 -0.02 44 0 105 0
28JAN27 9.50 P 0.00 0.00 0.00 1.28 -0.04 44 0 240 0
28JAN27 9.75 P 0.00 0.00 0.00 1.45 -0.05 43 0 3,150 0
28JAN27 10.00 P 0.00 0.00 0.00 1.65 -0.04 45 0 15 0
28JAN27 10.50 P 0.00 0.00 0.00 2.07 -0.03 46 0 15 0
28JAN27 11.00 P 0.00 0.00 0.00 2.49 -0.04 47 0 15 0
28JAN27 11.50 P 0.00 0.00 0.00 2.93 -0.03 47 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 3.37 -0.06 45 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.85 -0.09 47 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 4.35 -0.05 51 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.84 -0.06 52 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 5.34 -0.08 56 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 5.84 -0.08 59 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 45 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 0.00 46 0 51 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 -0.01 45 0 71 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 -0.01 45 0 339 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 -0.01 45 0 218 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 -0.02 45 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.25 -0.01 45 0 406 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 -0.02 45 0 655 0
30MAR27 7.25 P 0.00 0.00 0.00 0.39 -0.01 45 0 725 0
30MAR27 7.50 P 0.00 0.00 0.00 0.46 -0.02 44 0 873 0
30MAR27 7.75 P 0.00 0.00 0.00 0.55 -0.02 44 0 6,447 0
30MAR27 8.00 P 0.00 0.00 0.00 0.66 -0.01 45 0 6,714 0
30MAR27 8.25 P 0.00 0.00 0.00 0.76 -0.03 44 0 11,225 0
30MAR27 8.50 P 0.00 0.00 0.00 0.89 -0.02 44 0 702 0
30MAR27 8.75 P 1.00 1.00 0.98 1.02 -0.03 44 305 830 +300
30MAR27 9.00 P 0.00 0.00 0.00 1.16 -0.03 44 0 582 0
30MAR27 9.25 P 0.00 0.00 0.00 1.31 -0.03 44 0 591 0
30MAR27 9.50 P 0.00 0.00 0.00 1.49 -0.03 45 0 252 0
30MAR27 9.75 P 0.00 0.00 0.00 1.65 -0.04 45 0 140 0
30MAR27 10.00 P 0.00 0.00 0.00 1.84 -0.03 45 0 340 0
30MAR27 10.50 P 0.00 0.00 0.00 2.24 -0.02 47 0 30 0
30MAR27 11.00 P 0.00 0.00 0.00 2.63 -0.03 46 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 3.07 -0.03 48 0 360 0
30MAR27 12.00 P 0.00 0.00 0.00 3.48 -0.07 47 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.94 -0.03 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.41 -0.08 49 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.86 -0.07 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.35 -0.07 49 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.84 -0.08 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.06 -0.01 46 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.07 -0.01 46 0 73 0
29JUN27 5.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 384 0
29JUN27 5.25 P 0.00 0.00 0.00 0.10 -0.02 45 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.13 -0.02 45 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.18 -0.02 46 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.22 -0.03 45 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.28 -0.03 46 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.34 -0.04 46 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.41 -0.04 45 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.49 -0.05 46 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.59 -0.04 46 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 0.68 -0.05 46 0 90 0
29JUN27 7.75 P 0.00 0.00 0.00 0.79 -0.05 46 0 15 0
29JUN27 8.00 P 0.00 0.00 0.00 0.90 -0.06 46 0 41 0
29JUN27 8.25 P 1.02 1.02 1.02 1.03 -0.05 46 5 89 +5
29JUN27 8.50 P 0.00 0.00 0.00 1.16 -0.05 46 0 16 0
29JUN27 8.75 P 0.00 0.00 0.00 1.30 -0.05 46 0 197 0
29JUN27 9.00 P 0.00 0.00 0.00 1.45 -0.05 47 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.60 -0.05 47 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.76 -0.06 47 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.94 -0.04 47 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.11 -0.06 47 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.48 -0.05 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.87 -0.07 48 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.28 -0.03 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.71 -0.03 50 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 4.13 -0.04 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.57 -0.05 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.01 -0.05 50 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.44 -0.06 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.92 -0.07 50 0 0 0
29SEP27 6.50 P 0.50 0.50 0.50 0.50 0.00 47 2 25 +2
29SEP27 6.75 P 0.60 0.60 0.60 0.59 0.00 47 2 22 +2
29SEP27 7.00 P 0.00 0.00 0.00 0.68 -0.01 47 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 0.78 -0.01 47 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.89 -0.01 47 0 13 0
29SEP27 7.75 P 0.00 0.00 0.00 1.00 -0.01 47 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 1.12 -0.02 47 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.25 -0.02 47 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.39 -0.01 48 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.53 -0.02 48 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.68 -0.02 48 0 14 0
29SEP27 9.25 P 0.00 0.00 0.00 1.84 -0.02 48 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.99 -0.03 48 0 0 0
29SEP27 9.75 P 2.10 2.10 2.10 2.17 -0.02 48 288 288 +288
29SEP27 10.00 P 0.00 0.00 0.00 2.34 -0.02 48 0 100 0
29SEP27 10.50 P 0.00 0.00 0.00 2.69 -0.03 49 0 100 0
29SEP27 11.00 P 0.00 0.00 0.00 3.08 -0.03 49 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 3.46 -0.04 49 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.88 -0.03 50 0 15 0
29SEP27 12.50 P 0.00 0.00 0.00 4.28 -0.06 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.74 -0.01 51 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.17 -0.03 51 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.57 -0.08 50 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.05 -0.06 52 0 0 0
TOTAL PUT 1,690 108,727 +787
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$ 8.530
29OCT26 4.80 C 0.00 0.00 0.00 3.74 +0.04 122 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.64 +0.02 117 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.54 +0.04 113 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.29 +0.03 102 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.04 +0.03 92 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.79 +0.03 83 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.54 +0.03 74 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.29 +0.03 65 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.04 +0.03 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.79 +0.03 48 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.54 +0.02 40 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.29 +0.03 33 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 1.04 +0.03 25 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.79 +0.03 18 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.55 +0.03 22 0 145 0
29OCT26 8.25 C 0.00 0.00 0.00 0.32 +0.01 19 0 425 0
29OCT26 8.50 C 0.00 0.00 0.00 0.16 0.00 20 0 721 0
29OCT26 8.75 C 0.00 0.00 0.00 0.06 0.00 20 0 776 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 0.00 21 0 487 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 54 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.54 +0.03 83 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.29 +0.02 75 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.04 +0.01 67 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.79 +0.03 59 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.54 0.00 51 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.29 +0.03 43 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.80 +0.04 23 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.56 +0.03 20 0 70 0
27NOV26 8.25 C 0.00 0.00 0.00 0.35 +0.01 20 0 385 0
27NOV26 8.50 C 0.00 0.00 0.00 0.19 0.00 19 0 1,234 0
27NOV26 8.75 C 0.00 0.00 0.00 0.10 0.00 20 0 270 0
27NOV26 9.00 C 0.00 0.00 0.00 0.05 0.00 21 0 256 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 0.00 20 0 165 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 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 39 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 3.74 +0.03 76 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.64 +0.02 73 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.54 +0.03 70 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.29 +0.02 64 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.04 +0.01 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.79 +0.03 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.54 0.00 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.29 +0.03 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.04 +0.02 0 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.79 +0.03 0 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.54 +0.02 0 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.29 +0.02 0 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 1.04 +0.03 0 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.80 +0.03 20 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.57 0.00 19 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.39 0.00 20 0 75 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 0.00 20 0 267 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 +0.01 21 0 205 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 0.00 20 0 235 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 +0.01 21 0 66 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 0.00 21 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 0.00 40 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.29 +0.03 33 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.05 +0.04 22 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.81 +0.03 20 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.59 0.00 19 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.44 0.00 20 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.32 +0.01 21 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.23 +0.01 21 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.01 0.00 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 3.74 +0.03 57 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.64 +0.02 55 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.54 +0.03 53 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.29 +0.02 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.04 +0.01 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.79 +0.03 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.54 0.00 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.29 +0.03 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.04 +0.02 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.79 +0.02 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.30 +0.02 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.07 +0.04 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.88 +0.05 22 0 20 0
30MAR27 8.00 C 0.00 0.00 0.00 0.71 +0.05 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.55 +0.01 21 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.44 +0.03 21 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.34 +0.02 21 0 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.26 +0.02 21 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.20 +0.03 21 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.15 +0.02 21 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.12 +0.03 22 0 420 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 330 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.74 +0.01 45 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.64 0.00 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.54 0.00 42 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.29 0.00 38 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.04 0.00 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.79 0.00 30 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.54 0.00 27 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.29 0.00 22 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.80 +0.02 22 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.55 -0.02 19 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.34 -0.03 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.17 +0.03 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.00 +0.02 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.84 +0.01 21 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.69 0.00 20 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.57 +0.01 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.47 +0.01 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.38 +0.01 20 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.31 +0.01 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.25 +0.01 21 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.20 +0.01 21 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.16 0.00 21 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.10 0.00 21 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.54 0.00 22 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.29 -0.01 19 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.06 0.00 21 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.80 -0.01 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.60 -0.01 18 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.42 0.00 19 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.25 +0.02 20 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.09 +0.01 20 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.95 +0.02 20 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.82 +0.02 20 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.70 +0.01 20 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.60 +0.02 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.51 +0.02 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.43 +0.01 21 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.36 +0.01 21 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.30 +0.01 21 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.25 +0.01 21 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.08 0.00 22 0 2 0
29SEP27 12.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
TOTAL CALL 0 10,345 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 137 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 81 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 129 0
29OCT26 8.25 P 0.05 0.05 0.05 0.05 0.00 23 4 558 +4
29OCT26 8.50 P 0.12 0.12 0.12 0.13 -0.01 22 2 235 +2
29OCT26 8.75 P 0.00 0.00 0.00 0.27 -0.03 20 0 285 0
29OCT26 9.00 P 0.00 0.00 0.00 0.48 -0.04 20 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.97 -0.04 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.26 0.00 54 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.51 0.00 61 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.03 +0.02 81 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.53 +0.02 94 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.03 +0.02 106 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.53 +0.02 116 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 180 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.02 -0.01 21 0 207 0
27NOV26 7.75 P 0.00 0.00 0.00 0.05 -0.01 21 0 345 0
27NOV26 8.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 348 0
27NOV26 8.25 P 0.00 0.00 0.00 0.21 -0.01 21 0 325 0
27NOV26 8.50 P 0.00 0.00 0.00 0.35 -0.01 21 0 135 0
27NOV26 8.75 P 0.00 0.00 0.00 0.52 -0.01 20 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.73 -0.03 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.96 -0.03 21 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.23 +0.02 30 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.49 +0.03 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.74 +0.03 40 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.23 +0.02 45 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.72 +0.02 50 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.23 +0.03 59 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.72 +0.01 62 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 24 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 0.00 22 0 45 0
30DEC26 7.75 P 0.00 0.00 0.00 0.11 0.00 22 0 190 0
30DEC26 8.00 P 0.00 0.00 0.00 0.18 0.00 21 0 79 0
30DEC26 8.25 P 0.00 0.00 0.00 0.28 0.00 21 0 79 0
30DEC26 8.50 P 0.00 0.00 0.00 0.42 0.00 21 0 45 0
30DEC26 8.75 P 0.00 0.00 0.00 0.59 +0.01 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.78 0.00 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.98 -0.03 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.25 +0.01 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.49 +0.02 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.74 +0.02 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.24 +0.03 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.74 +0.04 44 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.24 +0.04 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.74 +0.03 53 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 21 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 0.00 22 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.22 0.00 21 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.33 0.00 21 0 15 0
28JAN27 8.50 P 0.00 0.00 0.00 0.46 0.00 21 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.62 0.00 21 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.81 +0.01 21 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.00 -0.03 20 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.26 +0.01 25 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.50 +0.02 27 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.74 +0.02 28 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.24 +0.03 33 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.74 +0.03 38 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.24 +0.03 43 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 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 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 0.00 22 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 +0.01 22 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 63 0
30MAR27 7.25 P 0.00 0.00 0.00 0.10 +0.01 22 0 45 0
30MAR27 7.50 P 0.00 0.00 0.00 0.15 +0.01 22 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.23 +0.02 22 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 0.30 +0.01 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.41 +0.02 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.54 +0.01 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.70 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.87 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.06 -0.01 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.29 +0.01 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.52 +0.03 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.75 +0.01 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.24 +0.03 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.74 +0.03 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.24 +0.03 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.74 +0.03 40 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 25 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 0.00 22 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.05 0.00 22 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.07 -0.01 21 0 265 0
29JUN27 7.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 50 0
29JUN27 7.25 P 0.00 0.00 0.00 0.15 -0.02 21 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.22 -0.01 21 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.30 -0.02 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.39 -0.02 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.65 -0.02 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.80 -0.03 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.94 -0.03 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.15 -0.03 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.35 -0.03 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.57 -0.02 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.79 -0.02 24 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.27 +0.02 27 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.74 +0.03 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.24 +0.03 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.74 +0.03 34 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 30 0
29SEP27 6.25 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.08 0.00 22 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.16 0.00 22 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 0.22 0.00 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.29 -0.01 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.38 -0.01 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.48 -0.01 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.59 -0.02 22 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.73 -0.02 22 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.88 -0.02 22 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.04 -0.02 22 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.22 -0.02 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.41 -0.02 23 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.61 -0.03 23 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.83 -0.03 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.29 -0.01 26 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.77 +0.03 28 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.24 +0.03 29 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.74 +0.03 31 0 0 0
TOTAL PUT 6 5,414 +6
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$ 4.720
29OCT26 3.40 C 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.63 -0.01 40 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.53 -0.01 34 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.43 -0.01 28 0 32 0
29OCT26 4.40 C 0.00 0.00 0.00 0.32 -0.03 0 0 23 0
29OCT26 4.50 C 0.21 0.21 0.21 0.24 -0.01 22 1 1,272 0
29OCT26 4.60 C 0.00 0.00 0.00 0.16 -0.01 22 0 714 0
29OCT26 4.70 C 0.08 0.09 0.08 0.09 -0.02 20 119 2,663 +49
29OCT26 4.80 C 0.00 0.00 0.00 0.05 -0.01 21 0 279 0
29OCT26 4.90 C 0.00 0.00 0.00 0.03 -0.01 24 0 556 0
29OCT26 5.00 C 0.01 0.02 0.01 0.02 0.00 27 103 984 +97
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 244 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 859 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 643 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 114 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.53 -0.03 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.44 -0.04 15 0 100 0
27NOV26 4.40 C 0.00 0.00 0.00 0.36 -0.03 20 0 182 0
27NOV26 4.50 C 0.00 0.00 0.00 0.29 -0.02 22 0 479 0
27NOV26 4.60 C 0.00 0.00 0.00 0.23 -0.01 23 0 289 0
27NOV26 4.70 C 0.15 0.15 0.15 0.16 -0.02 21 40 720 +40
27NOV26 4.80 C 0.00 0.00 0.00 0.12 -0.01 22 0 286 0
27NOV26 4.90 C 0.00 0.00 0.00 0.09 -0.01 24 0 487 0
27NOV26 5.00 C 0.05 0.06 0.04 0.06 -0.01 23 176 599 +104
27NOV26 5.25 C 0.00 0.00 0.00 0.02 0.00 23 0 451 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 358 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 555 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 800 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.65 -0.02 15 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.56 -0.02 18 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.48 -0.01 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.40 -0.02 20 0 301 0
30DEC26 4.50 C 0.31 0.31 0.31 0.33 -0.03 21 5 507 0
30DEC26 4.60 C 0.00 0.00 0.00 0.27 -0.02 21 0 1,381 0
30DEC26 4.70 C 0.00 0.00 0.00 0.22 -0.02 22 0 1,028 0
30DEC26 4.80 C 0.15 0.15 0.14 0.17 -0.01 22 342 1,785 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 -0.01 22 0 1,214 0
30DEC26 5.00 C 0.09 0.09 0.09 0.10 -0.01 22 40 12,418 +40
30DEC26 5.25 C 0.00 0.00 0.00 0.05 -0.01 23 0 1,542 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 1,375 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 668 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 54 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 300 0
28JAN27 3.50 C 0.00 0.00 0.00 1.23 -0.03 0 0 101 0
28JAN27 3.60 C 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.75 -0.03 0 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.67 -0.02 18 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.58 -0.03 18 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.51 -0.02 21 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.43 -0.02 20 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.37 -0.02 21 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.31 -0.02 22 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.26 -0.01 22 0 2 0
28JAN27 4.80 C 0.00 0.00 0.00 0.21 -0.01 22 0 239 0
28JAN27 4.90 C 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 3 0
28JAN27 5.25 C 0.00 0.00 0.00 0.08 0.00 23 0 11 0
28JAN27 5.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 151 0
28JAN27 5.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 4 0
28JAN27 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.25 -0.05 0 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 1.15 -0.05 0 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.97 -0.04 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.88 -0.04 14 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.79 -0.04 16 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.71 -0.04 18 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.64 -0.02 20 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.56 -0.02 20 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.50 -0.01 21 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 0.44 -0.02 22 0 9 0
30MAR27 4.60 C 0.00 0.00 0.00 0.38 -0.02 22 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.33 -0.01 22 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.28 -0.01 22 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.24 -0.01 22 0 187 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 -0.02 22 0 597 0
30MAR27 5.25 C 0.00 0.00 0.00 0.13 -0.01 22 0 184 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 1,130 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 -0.01 23 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 0.00 0.00 0.00 0.01 0.00 23 0 356 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 302 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 249 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.19 -0.04 0 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 1.10 -0.04 17 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.01 -0.04 18 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.92 -0.05 18 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.84 -0.04 20 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.77 -0.03 21 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.69 -0.02 21 0 48 0
29JUN27 4.30 C 0.00 0.00 0.00 0.62 -0.02 21 0 31 0
29JUN27 4.40 C 0.00 0.00 0.00 0.56 -0.02 22 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.49 -0.03 21 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.44 -0.02 22 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.39 -0.02 22 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.34 -0.03 22 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.31 -0.03 23 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.27 -0.02 23 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.19 -0.02 23 0 335 0
29JUN27 5.50 C 0.00 0.00 0.00 0.13 -0.02 23 0 330 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 -0.01 23 0 106 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 -0.01 23 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 1.29 -0.04 13 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.20 -0.04 18 0 37 0
29SEP27 3.70 C 0.00 0.00 0.00 1.12 -0.03 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.04 -0.03 22 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.96 -0.02 22 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.89 -0.02 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.82 -0.02 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.76 -0.01 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.69 -0.02 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.64 -0.01 24 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.58 -0.02 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.53 -0.01 24 0 132 0
29SEP27 4.70 C 0.00 0.00 0.00 0.48 -0.02 24 0 406 0
29SEP27 4.80 C 0.00 0.00 0.00 0.44 -0.01 25 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.40 -0.01 25 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.36 -0.01 25 0 10 0
29SEP27 5.25 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.22 0.00 25 0 350 0
29SEP27 5.75 C 0.00 0.00 0.00 0.17 -0.01 25 0 8 0
29SEP27 6.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 10 0
29SEP27 6.25 C 0.00 0.00 0.00 0.10 0.00 26 0 13 0
29SEP27 6.50 C 0.00 0.00 0.00 0.08 0.00 26 0 345 0
29SEP27 6.75 C 0.00 0.00 0.00 0.06 0.00 26 0 300 0
29SEP27 7.00 C 0.07 0.07 0.07 0.04 -0.01 26 4 329 +4
TOTAL CALL 830 51,854 +334
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 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 46 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 0.00 0.00 0.00 0.01 0.00 27 0 2,637 0
29OCT26 4.50 P 0.03 0.03 0.03 0.02 0.00 25 3 888 0
29OCT26 4.60 P 0.04 0.04 0.04 0.04 0.00 24 2 602 +2
29OCT26 4.70 P 0.00 0.00 0.00 0.08 +0.01 24 0 566 0
29OCT26 4.80 P 0.16 0.17 0.16 0.13 +0.01 23 15 423 +15
29OCT26 4.90 P 0.00 0.00 0.00 0.20 +0.02 22 0 158 0
29OCT26 5.00 P 0.00 0.00 0.00 0.30 +0.02 29 0 274 0
29OCT26 5.25 P 0.00 0.00 0.00 0.55 +0.02 45 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.80 +0.02 58 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.06 +0.03 76 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.31 +0.03 88 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.57 +0.04 105 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.82 +0.04 116 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.07 +0.04 125 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.32 +0.04 135 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 26 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 738 0
27NOV26 4.30 P 0.00 0.00 0.00 0.02 0.00 23 0 3,026 0
27NOV26 4.40 P 0.05 0.05 0.05 0.04 +0.01 24 2,030 1,722 -1,232
27NOV26 4.50 P 0.07 0.07 0.07 0.06 0.00 23 10 675 0
27NOV26 4.60 P 0.11 0.11 0.11 0.09 0.00 23 300 636 -300
27NOV26 4.70 P 0.15 0.15 0.15 0.14 +0.01 24 30 789 -30
27NOV26 4.80 P 0.00 0.00 0.00 0.19 +0.01 23 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.26 +0.02 24 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.33 +0.01 24 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.80 +0.02 35 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.06 +0.03 46 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.31 +0.03 53 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.57 +0.04 63 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.82 +0.04 69 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.07 +0.04 75 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.32 +0.04 80 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 0.00 23 0 377 0
30DEC26 4.10 P 0.00 0.00 0.00 0.02 0.00 24 0 3,047 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 23 0 2,482 0
30DEC26 4.30 P 0.05 0.05 0.05 0.05 +0.01 24 10 746 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 +0.01 23 0 876 0
30DEC26 4.50 P 0.10 0.10 0.10 0.10 +0.01 23 10 8,163 +10
30DEC26 4.60 P 0.00 0.00 0.00 0.13 0.00 23 0 993 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 +0.01 23 0 3,761 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 +0.01 23 0 503 0
30DEC26 4.90 P 0.00 0.00 0.00 0.29 +0.02 23 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 +0.01 23 0 2,425 0
30DEC26 5.25 P 0.00 0.00 0.00 0.57 +0.02 25 0 1,608 0
30DEC26 5.50 P 0.00 0.00 0.00 0.81 +0.02 30 0 300 0
30DEC26 5.75 P 0.00 0.00 0.00 1.06 +0.03 36 0 319 0
30DEC26 6.00 P 0.00 0.00 0.00 1.31 +0.03 42 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.57 +0.04 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.82 +0.04 54 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.07 +0.04 58 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.32 +0.04 63 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.55 +0.02 60 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.80 +0.02 64 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.05 +0.02 68 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.30 +0.02 71 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.55 +0.02 74 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 140 0
28JAN27 4.00 P 0.00 0.00 0.00 0.02 0.00 23 0 2 0
28JAN27 4.10 P 0.00 0.00 0.00 0.03 0.00 23 0 32 0
28JAN27 4.20 P 0.00 0.00 0.00 0.05 0.00 23 0 460 0
28JAN27 4.30 P 0.07 0.07 0.07 0.07 +0.01 23 100 120 +100
28JAN27 4.40 P 0.00 0.00 0.00 0.09 0.00 23 0 299 0
28JAN27 4.50 P 0.00 0.00 0.00 0.12 +0.01 22 0 5 0
28JAN27 4.60 P 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.21 +0.01 23 0 634 0
28JAN27 4.80 P 0.00 0.00 0.00 0.26 0.00 23 0 300 0
28JAN27 4.90 P 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.39 +0.02 24 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.59 +0.02 25 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.81 +0.01 27 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.06 +0.03 32 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.31 +0.02 37 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.57 +0.03 43 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.82 +0.03 47 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
30MAR27 3.80 P 0.00 0.00 0.00 0.02 0.00 23 0 50 0
30MAR27 3.90 P 0.00 0.00 0.00 0.03 0.00 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 0.00 23 0 43 0
30MAR27 4.20 P 0.08 0.08 0.08 0.08 0.00 23 2 293 0
30MAR27 4.30 P 0.00 0.00 0.00 0.11 +0.01 23 0 1,569 0
30MAR27 4.40 P 0.14 0.14 0.14 0.14 +0.01 23 260 306 +260
30MAR27 4.50 P 0.00 0.00 0.00 0.17 +0.01 23 0 326 0
30MAR27 4.60 P 0.22 0.22 0.22 0.21 0.00 23 248 730 +248
30MAR27 4.70 P 0.00 0.00 0.00 0.26 0.00 23 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 0.00 23 0 439 0
30MAR27 4.90 P 0.00 0.00 0.00 0.37 +0.02 23 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.43 +0.01 23 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.62 +0.01 24 0 313 0
30MAR27 5.50 P 0.00 0.00 0.00 0.83 +0.01 25 0 214 0
30MAR27 5.75 P 0.00 0.00 0.00 1.07 +0.02 28 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.32 +0.03 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.57 +0.03 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.82 +0.03 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.07 +0.04 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.32 +0.04 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.57 +0.04 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.82 +0.04 52 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.07 +0.04 54 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.32 +0.04 57 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.02 0.00 22 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.03 0.00 23 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.04 0.00 23 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 +0.01 23 0 495 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 0.00 23 0 243 0
29JUN27 4.00 P 0.09 0.09 0.09 0.09 0.00 22 100 430 +100
29JUN27 4.10 P 0.00 0.00 0.00 0.12 +0.01 23 0 45 0
29JUN27 4.20 P 0.00 0.00 0.00 0.15 +0.01 23 0 45 0
29JUN27 4.30 P 0.00 0.00 0.00 0.18 +0.01 23 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.21 0.00 22 0 378 0
29JUN27 4.50 P 0.00 0.00 0.00 0.26 +0.01 23 0 178 0
29JUN27 4.60 P 0.00 0.00 0.00 0.30 +0.01 23 0 167 0
29JUN27 4.70 P 0.00 0.00 0.00 0.36 +0.01 23 0 321 0
29JUN27 4.80 P 0.00 0.00 0.00 0.41 0.00 23 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.47 +0.02 23 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.54 +0.02 24 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.72 +0.01 24 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 0.91 0.00 24 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.13 +0.01 26 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.35 +0.01 27 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.58 +0.03 28 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.82 +0.03 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.07 +0.04 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.32 +0.04 36 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.57 +0.04 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.82 +0.04 41 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 0.08 +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 0.00 0.00 0.00 0.11 +0.01 25 0 16 0
29SEP27 3.90 P 0.00 0.00 0.00 0.14 +0.01 26 0 9 0
29SEP27 4.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 53 0
29SEP27 4.10 P 0.00 0.00 0.00 0.20 +0.01 26 0 5 0
29SEP27 4.20 P 0.00 0.00 0.00 0.23 +0.01 26 0 1 0
29SEP27 4.30 P 0.00 0.00 0.00 0.27 +0.01 26 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.31 +0.01 26 0 60 0
29SEP27 4.50 P 0.00 0.00 0.00 0.36 +0.01 26 0 128 0
29SEP27 4.60 P 0.00 0.00 0.00 0.41 +0.01 26 0 39 0
29SEP27 4.70 P 0.00 0.00 0.00 0.46 +0.01 26 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.52 +0.01 26 0 40 0
29SEP27 4.90 P 0.00 0.00 0.00 0.58 +0.02 27 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.64 +0.01 26 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 0.81 +0.01 27 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.00 +0.02 27 0 15 0
29SEP27 5.75 P 0.00 0.00 0.00 1.20 +0.02 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.41 +0.02 28 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.63 +0.01 29 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.87 +0.02 31 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.10 +0.02 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.35 +0.02 35 0 2 0
TOTAL PUT 3,120 54,750 -827
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$ 23.260
29OCT26 17.00 C 0.00 0.00 0.00 6.28 - 0 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 5.78 -0.33 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.28 -0.33 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.78 -0.35 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.28 -0.34 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.79 -0.32 39 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.29 -0.20 33 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 2.34 -0.17 36 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 1.52 -0.09 39 0 15 0
29OCT26 23.00 C 0.67 0.69 0.65 0.78 -0.11 34 49 266 +49
29OCT26 24.00 C 0.29 0.35 0.27 0.36 -0.05 35 416 788 -357
29OCT26 25.00 C 0.12 0.17 0.12 0.15 0.00 36 543 597 +308
29OCT26 26.00 C 0.07 0.07 0.06 0.05 0.00 37 30 912 +5
29OCT26 27.00 C 0.00 0.00 0.00 0.02 0.00 39 0 750 0
29OCT26 28.00 C 0.01 0.01 0.01 0.01 0.00 42 50 894 -35
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 540 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 440 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 604 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 84 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 99 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 81 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 83 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 98 0 13 0
27NOV26 17.00 C 0.00 0.00 0.00 6.33 - 37 0 0 -
27NOV26 17.50 C 0.00 0.00 0.00 5.83 -0.29 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.34 -0.33 34 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.86 -0.33 36 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.38 -0.31 35 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.91 -0.31 35 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.35 -0.28 22 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 2.61 -0.16 34 0 45 0
27NOV26 22.00 C 1.72 1.72 1.72 1.83 -0.18 33 16 527 0
27NOV26 23.00 C 0.00 0.00 0.00 1.25 -0.10 33 0 114 0
27NOV26 24.00 C 0.72 0.77 0.71 0.81 -0.07 34 195 508 +123
27NOV26 25.00 C 0.46 0.46 0.41 0.50 -0.04 34 170 469 +166
27NOV26 26.00 C 0.26 0.26 0.26 0.30 -0.03 35 75 217 +3
27NOV26 27.00 C 0.19 0.20 0.18 0.17 -0.02 35 64 382 +62
27NOV26 28.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 276 0
27NOV26 29.00 C 0.00 0.00 0.00 0.05 0.00 35 0 425 0
27NOV26 30.00 C 0.00 0.00 0.00 0.03 0.00 36 0 651 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 157 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 118 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 121 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 77 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 94 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 6.33 - 0 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 5.87 -0.41 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.34 -0.45 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.87 -0.43 0 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 4.46 -0.36 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.98 -0.38 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.53 -0.27 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.86 -0.13 34 0 30 0
30DEC26 22.00 C 1.97 2.09 1.97 2.12 -0.15 32 99 475 +75
30DEC26 23.00 C 1.42 1.42 1.42 1.56 -0.10 33 15 119 +15
30DEC26 24.00 C 1.08 1.12 1.07 1.12 -0.11 33 90 588 +68
30DEC26 25.00 C 0.71 0.75 0.71 0.78 -0.08 33 60 471 +60
30DEC26 26.00 C 0.53 0.53 0.53 0.56 -0.02 34 2 198 0
30DEC26 27.00 C 0.37 0.37 0.37 0.36 -0.02 34 49 336 -30
30DEC26 28.00 C 0.29 0.29 0.29 0.23 -0.01 34 2 618 0
30DEC26 29.00 C 0.21 0.21 0.21 0.15 0.00 34 32 184 -20
30DEC26 30.00 C 0.00 0.00 0.00 0.09 0.00 34 0 483 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 0.00 35 0 150 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 138 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 34 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 77 0
28JAN27 17.00 C 0.00 0.00 0.00 6.33 - 0 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 5.87 -0.43 0 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 5.39 -0.42 25 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 4.94 -0.40 30 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 4.48 -0.40 30 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.13 -0.30 34 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 3.65 -0.35 31 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 2.98 -0.14 34 0 0 0
28JAN27 22.00 C 2.22 2.23 2.22 2.32 -0.11 34 30 225 +30
28JAN27 23.00 C 0.00 0.00 0.00 1.77 -0.13 34 0 40 0
28JAN27 24.00 C 1.26 1.26 1.26 1.34 -0.11 34 2 32 +2
28JAN27 25.00 C 0.00 0.00 0.00 0.99 -0.09 34 0 8 0
28JAN27 26.00 C 0.00 0.00 0.00 0.74 -0.04 35 0 0 0
28JAN27 27.00 C 0.61 0.61 0.56 0.53 -0.03 35 68 71 +56
28JAN27 28.00 C 0.45 0.46 0.43 0.37 -0.02 35 340 643 +310
28JAN27 29.00 C 0.00 0.00 0.00 0.26 -0.01 35 0 31 0
28JAN27 30.00 C 0.00 0.00 0.00 0.18 -0.01 35 0 44 0
28JAN27 31.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 34 0
28JAN27 32.00 C 0.00 0.00 0.00 0.08 0.00 35 0 160 0
28JAN27 33.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 6.38 - 25 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 5.94 -0.45 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.50 -0.44 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.11 -0.40 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.70 -0.38 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.35 -0.34 35 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 3.97 -0.33 35 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 3.37 -0.13 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.81 -0.12 36 0 35 0
30MAR27 23.00 C 0.00 0.00 0.00 2.33 -0.10 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.88 -0.12 36 0 106 0
30MAR27 25.00 C 0.00 0.00 0.00 1.55 -0.08 37 0 60 0
30MAR27 26.00 C 0.00 0.00 0.00 1.25 -0.06 37 0 429 0
30MAR27 27.00 C 0.00 0.00 0.00 1.00 -0.05 37 0 675 0
30MAR27 28.00 C 0.00 0.00 0.00 0.78 -0.04 36 0 606 0
30MAR27 29.00 C 0.00 0.00 0.00 0.61 -0.04 36 0 70 0
30MAR27 30.00 C 0.00 0.00 0.00 0.48 -0.03 36 0 80 0
30MAR27 31.00 C 0.48 0.48 0.48 0.38 -0.02 36 21 2,093 +21
30MAR27 32.00 C 0.00 0.00 0.00 0.29 -0.02 36 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.23 -0.01 36 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 36 0
30MAR27 35.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.08 0.00 36 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.06 0.00 36 0 53 0
29JUN27 17.00 C 0.00 0.00 0.00 6.65 - 36 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 6.27 -0.41 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.90 -0.38 37 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 5.54 -0.37 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.18 -0.36 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.83 -0.36 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.52 -0.34 36 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.87 -0.37 35 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.38 -0.23 36 0 0 0
29JUN27 23.00 C 2.96 2.96 2.96 2.96 -0.06 37 15 51 +15
29JUN27 24.00 C 0.00 0.00 0.00 2.54 -0.16 37 0 150 0
29JUN27 25.00 C 0.00 0.00 0.00 2.11 -0.15 36 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 1.79 -0.17 36 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 1.62 -0.09 37 0 325 0
29JUN27 28.00 C 0.00 0.00 0.00 1.37 -0.10 37 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 1.15 -0.11 37 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.98 -0.09 37 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 0.81 -0.10 37 0 105 0
29JUN27 32.00 C 0.00 0.00 0.00 0.69 -0.07 37 0 58 0
29JUN27 33.00 C 0.00 0.00 0.00 0.57 -0.07 37 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.48 -0.06 37 0 55 0
29JUN27 35.00 C 0.00 0.00 0.00 0.40 -0.06 37 0 57 0
29JUN27 36.00 C 0.00 0.00 0.00 0.34 -0.04 37 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.28 -0.04 37 0 2 0
29JUN27 38.00 C 0.40 0.40 0.38 0.23 -0.03 37 6 46 +6
29SEP27 17.00 C 0.00 0.00 0.00 6.88 - 34 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 6.53 -0.39 35 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.19 -0.37 35 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.87 -0.34 35 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.57 -0.31 36 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.26 -0.29 36 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.98 -0.27 36 0 25 0
29SEP27 21.00 C 0.00 0.00 0.00 4.44 -0.13 36 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.97 -0.10 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.52 -0.09 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.13 -0.08 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.77 -0.08 37 0 76 0
29SEP27 26.00 C 0.00 0.00 0.00 2.44 -0.09 37 0 90 0
29SEP27 27.00 C 2.08 2.08 2.08 2.16 -0.07 38 1 55 0
29SEP27 28.00 C 0.00 0.00 0.00 1.90 -0.08 38 0 61 0
29SEP27 29.00 C 0.00 0.00 0.00 1.68 -0.09 38 0 68 0
29SEP27 30.00 C 0.00 0.00 0.00 1.50 -0.11 38 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.36 -0.04 39 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 1.15 -0.09 38 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.05 -0.03 39 0 19 0
29SEP27 34.00 C 0.00 0.00 0.00 0.93 -0.02 39 0 30 0
29SEP27 35.00 C 0.91 0.91 0.91 0.81 -0.02 39 4 12 +4
29SEP27 36.00 C 0.83 0.83 0.81 0.70 -0.02 39 6 69 -5
TOTAL CALL 2,450 22,450 +931
29OCT26 17.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 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 0.06 +0.03 37 0 158 0
29OCT26 22.00 P 0.23 0.23 0.18 0.19 +0.06 36 75 306 +10
29OCT26 23.00 P 0.50 0.60 0.50 0.54 +0.15 37 71 644 +24
29OCT26 24.00 P 1.10 1.20 1.06 1.09 +0.15 36 43 959 -9
29OCT26 25.00 P 2.00 2.19 1.86 1.86 +0.20 36 83 754 -53
29OCT26 26.00 P 3.01 3.01 3.01 2.77 +0.13 36 60 876 -31
29OCT26 27.00 P 3.88 3.88 3.88 3.75 +0.21 40 1 399 -1
29OCT26 28.00 P 0.00 0.00 0.00 4.85 +0.31 68 0 31 0
29OCT26 29.00 P 0.00 0.00 0.00 5.84 +0.30 76 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.87 +0.33 89 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.78 +0.24 81 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 8.84 +0.30 101 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.74 +0.20 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.84 +0.30 115 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.84 +0.30 122 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.92 +0.38 143 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 13.85 +0.31 137 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 14.88 +0.34 149 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 - 40 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 0.02 +0.01 37 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 6 0
27NOV26 19.50 P 0.12 0.12 0.12 0.08 +0.02 35 6 40 +6
27NOV26 20.00 P 0.19 0.19 0.19 0.13 +0.03 35 4 54 0
27NOV26 21.00 P 0.31 0.33 0.31 0.28 +0.04 35 60 384 +15
27NOV26 22.00 P 0.59 0.64 0.56 0.56 +0.08 35 17 252 +16
27NOV26 23.00 P 1.00 1.05 0.92 0.97 +0.10 35 42 587 +40
27NOV26 24.00 P 1.60 1.70 1.47 1.54 +0.15 36 50 297 +16
27NOV26 25.00 P 2.30 2.40 2.20 2.23 +0.17 37 92 515 +11
27NOV26 26.00 P 3.26 3.26 3.21 2.96 +0.09 34 60 485 -58
27NOV26 27.00 P 0.00 0.00 0.00 3.95 +0.30 41 0 341 0
27NOV26 28.00 P 0.00 0.00 0.00 4.85 +0.27 41 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 5.92 +0.38 52 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 6.94 +0.40 59 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 7.89 +0.35 60 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 8.97 +0.43 71 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.94 +0.40 74 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.84 +0.30 70 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.93 +0.39 82 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.92 +0.38 85 0 0 0
27NOV26 37.00 P 14.03 14.03 14.03 13.85 +0.31 83 6 6 +6
30DEC26 17.00 P 0.00 0.00 0.00 0.04 - 35 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 0.06 +0.02 35 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 7 0
30DEC26 18.50 P 0.16 0.17 0.16 0.13 +0.03 34 12 30 0
30DEC26 19.00 P 0.23 0.24 0.23 0.19 +0.04 34 40 193 +10
30DEC26 19.50 P 0.00 0.00 0.00 0.26 +0.04 34 0 145 0
30DEC26 20.00 P 0.00 0.00 0.00 0.36 +0.05 34 0 559 0
30DEC26 21.00 P 0.66 0.66 0.62 0.63 +0.08 34 110 289 +74
30DEC26 22.00 P 1.02 1.06 1.02 1.00 +0.13 34 48 1,053 -18
30DEC26 23.00 P 1.42 1.54 1.42 1.48 +0.16 34 127 512 +4
30DEC26 24.00 P 2.07 2.07 2.07 2.05 +0.17 34 15 671 0
30DEC26 25.00 P 2.79 2.79 2.79 2.74 +0.17 34 15 392 +15
30DEC26 26.00 P 3.60 3.70 3.60 3.41 +0.08 30 20 398 +20
30DEC26 27.00 P 4.56 4.56 4.51 4.31 +0.14 32 70 393 -20
30DEC26 28.00 P 0.00 0.00 0.00 5.30 +0.36 37 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 6.29 +0.48 41 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 7.27 +0.52 44 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 8.14 +0.39 40 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 9.11 +0.39 42 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 10.15 +0.48 49 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 11.09 +0.42 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.05 +0.42 45 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 13.03 +0.36 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.13 +0.54 61 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.07 +0.47 58 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 16.09 +0.51 63 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.09 - 35 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
28JAN27 18.00 P 0.24 0.24 0.23 0.17 +0.02 34 64 64 +64
28JAN27 18.50 P 0.28 0.30 0.28 0.24 +0.03 35 37 37 +37
28JAN27 19.00 P 0.36 0.37 0.36 0.32 +0.04 35 69 69 +69
28JAN27 19.50 P 0.48 0.48 0.45 0.42 +0.04 35 24 46 +24
28JAN27 20.00 P 0.00 0.00 0.00 0.55 +0.07 35 0 181 0
28JAN27 21.00 P 0.90 0.90 0.90 0.86 +0.10 35 3 12 +3
28JAN27 22.00 P 0.00 0.00 0.00 1.25 +0.14 35 0 6 0
28JAN27 23.00 P 0.00 0.00 0.00 1.74 +0.16 35 0 188 0
28JAN27 24.00 P 0.00 0.00 0.00 2.31 +0.17 34 0 12 0
28JAN27 25.00 P 2.95 2.95 2.95 2.95 +0.13 34 5 117 0
28JAN27 26.00 P 0.00 0.00 0.00 3.72 +0.16 34 0 78 0
28JAN27 27.00 P 0.00 0.00 0.00 4.66 +0.38 38 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 5.53 +0.40 39 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 6.45 +0.44 41 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 7.35 +0.41 42 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 8.30 +0.43 43 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 9.22 +0.40 43 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 10.21 +0.43 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.25 - 36 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 0.33 +0.03 36 0 28 0
30MAR27 18.00 P 0.00 0.00 0.00 0.41 +0.03 36 0 26 0
30MAR27 18.50 P 0.00 0.00 0.00 0.52 +0.07 36 0 5 0
30MAR27 19.00 P 0.00 0.00 0.00 0.64 +0.08 36 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.77 +0.09 36 0 221 0
30MAR27 20.00 P 0.00 0.00 0.00 0.91 +0.09 36 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 1.26 +0.11 36 0 130 0
30MAR27 22.00 P 0.00 0.00 0.00 1.70 +0.14 36 0 251 0
30MAR27 23.00 P 0.00 0.00 0.00 2.22 +0.18 36 0 68 0
30MAR27 24.00 P 0.00 0.00 0.00 2.76 +0.15 36 0 210 0
30MAR27 25.00 P 0.00 0.00 0.00 3.41 +0.17 36 0 1,628 0
30MAR27 26.00 P 4.09 4.09 4.09 4.09 +0.05 35 15 413 0
30MAR27 27.00 P 0.00 0.00 0.00 4.87 +0.12 36 0 686 0
30MAR27 28.00 P 0.00 0.00 0.00 5.71 +0.20 36 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 6.56 +0.19 37 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 7.55 +0.39 40 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 8.46 +0.40 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.40 +0.43 42 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 10.34 +0.44 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.29 +0.44 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.25 +0.45 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.23 +0.47 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.19 +0.47 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.17 +0.48 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.52 - 37 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 0.62 0.00 37 0 110 0
29JUN27 18.00 P 0.00 0.00 0.00 0.75 +0.01 37 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.88 0.00 37 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 1.03 +0.01 37 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.21 +0.02 37 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.38 +0.04 37 0 106 0
29JUN27 21.00 P 0.00 0.00 0.00 1.79 +0.04 37 0 16 0
29JUN27 22.00 P 2.25 2.25 2.22 2.27 +0.08 38 31 49 +1
29JUN27 23.00 P 0.00 0.00 0.00 2.77 +0.13 37 0 93 0
29JUN27 24.00 P 0.00 0.00 0.00 3.39 +0.15 38 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 4.05 +0.25 38 0 92 0
29JUN27 26.00 P 0.00 0.00 0.00 4.74 +0.26 39 0 291 0
29JUN27 27.00 P 0.00 0.00 0.00 5.48 +0.28 39 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 6.27 +0.31 40 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 7.05 +0.32 39 0 102 0
29JUN27 30.00 P 0.00 0.00 0.00 7.91 +0.35 40 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 8.78 +0.37 41 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.63 +0.35 41 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 10.53 +0.37 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.44 +0.36 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.40 +0.41 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.35 +0.44 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.28 +0.42 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.25 +0.44 44 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 0.84 - 39 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 0.98 +0.06 39 0 23 0
29SEP27 18.00 P 0.00 0.00 0.00 1.12 +0.06 39 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.29 +0.07 39 0 31 0
29SEP27 19.00 P 0.00 0.00 0.00 1.46 +0.07 39 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.64 +0.07 39 1 2 +1
29SEP27 20.00 P 0.00 0.00 0.00 1.85 +0.08 39 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.29 +0.09 39 0 112 0
29SEP27 22.00 P 0.00 0.00 0.00 2.79 +0.10 39 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.33 +0.12 39 0 1 0
29SEP27 24.00 P 3.95 3.95 3.95 3.93 +0.13 40 1 17 0
29SEP27 25.00 P 0.00 0.00 0.00 4.54 +0.13 40 0 25 0
29SEP27 26.00 P 0.00 0.00 0.00 5.23 +0.15 40 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 5.97 +0.25 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.72 +0.26 41 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 7.51 +0.28 41 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.33 +0.31 41 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.17 +0.33 42 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.02 +0.35 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.88 +0.36 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.75 +0.37 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.65 +0.38 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.56 +0.40 43 0 0 0
TOTAL PUT 1,377 21,571 +276
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 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.59 0.00 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.34 0.00 23 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 1.60 -0.01 19 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 1.14 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.93 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.74 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.57 -0.01 21 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 0.00 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 0.00 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 28 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 1.71 -0.01 21 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 0.78 -0.01 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 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.26 -0.01 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 23 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 41 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 0.00 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 0.00 22 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 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 -0.01 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 0.46 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.62 -0.01 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 1.51 -0.01 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.97 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.140
29OCT26 1.55 C 0.00 0.00 0.00 0.60 -0.04 102 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.55 -0.04 93 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.50 -0.04 85 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.45 -0.04 77 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.40 -0.04 69 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.35 -0.04 61 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.30 -0.04 53 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.26 -0.03 58 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.21 -0.03 49 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.17 -0.03 49 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.11 -0.02 52 0 60 0
29OCT26 2.20 C 0.06 0.06 0.05 0.07 0.00 56 16 15 +15
29OCT26 2.30 C 0.00 0.00 0.00 0.03 -0.01 50 0 81 0
29OCT26 2.40 C 0.00 0.00 0.00 0.02 0.00 56 0 204 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 0.00 57 0 517 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 67 0 172 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 77 0 197 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 86 0 34 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 94 0 89 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 102 0 54 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 110 0 27 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 117 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.55 -0.04 46 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.51 -0.04 55 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.46 -0.04 50 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.42 -0.03 53 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.37 -0.04 47 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.33 -0.04 48 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.29 -0.04 47 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.26 -0.03 50 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.22 -0.03 47 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.12 -0.02 48 0 49 0
27NOV26 2.30 C 0.00 0.00 0.00 0.08 -0.01 47 0 308 0
27NOV26 2.40 C 0.00 0.00 0.00 0.06 -0.01 49 0 288 0
27NOV26 2.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 540 0
27NOV26 2.60 C 0.02 0.03 0.02 0.03 0.00 51 3 479 +1
27NOV26 2.70 C 0.02 0.02 0.02 0.02 0.00 51 2 61 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 48 0 247 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 53 0 106 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 58 0 72 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
30DEC26 1.55 C 0.00 0.00 0.00 0.61 -0.04 46 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.57 -0.04 50 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.52 -0.04 45 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.48 -0.04 47 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.44 -0.03 47 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.40 -0.03 47 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.36 -0.03 46 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.32 -0.03 44 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.26 -0.02 46 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.20 -0.02 44 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.15 -0.02 43 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.12 -0.01 45 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.09 -0.01 45 0 390 0
30DEC26 2.50 C 0.00 0.00 0.00 0.07 0.00 46 0 427 0
30DEC26 2.60 C 0.00 0.00 0.00 0.05 0.00 46 0 94 0
30DEC26 2.70 C 0.00 0.00 0.00 0.04 0.00 47 0 149 0
30DEC26 2.80 C 0.00 0.00 0.00 0.03 0.00 47 0 58 0
30DEC26 2.90 C 0.00 0.00 0.00 0.02 0.00 46 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 43 0 201 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 46 0 94 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 75 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
28JAN27 1.65 C 0.00 0.00 0.00 0.54 -0.04 47 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.50 -0.03 47 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.46 -0.03 46 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.42 -0.03 45 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.39 -0.02 47 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.35 -0.03 45 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.32 -0.02 45 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.18 -0.02 43 0 15 0
28JAN27 2.30 C 0.00 0.00 0.00 0.15 -0.01 45 0 60 0
28JAN27 2.40 C 0.00 0.00 0.00 0.11 -0.02 43 0 30 0
28JAN27 2.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.05 -0.01 43 0 30 0
28JAN27 2.80 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.03 -0.01 44 0 50 0
28JAN27 3.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
28JAN27 3.40 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR27 1.55 C 0.00 0.00 0.00 0.65 -0.04 45 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.61 -0.04 45 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.57 -0.04 44 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.53 -0.04 44 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.50 -0.03 45 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.46 -0.03 44 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.43 -0.03 45 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.39 -0.03 43 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.36 -0.03 43 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.33 -0.03 42 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.28 -0.02 43 0 30 0
30MAR27 2.20 C 0.00 0.00 0.00 0.24 -0.02 43 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.20 -0.02 43 0 66 0
30MAR27 2.40 C 0.00 0.00 0.00 0.16 -0.02 42 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.14 -0.01 44 0 30 0
30MAR27 2.60 C 0.00 0.00 0.00 0.12 -0.01 44 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.10 0.00 45 0 78 0
30MAR27 2.80 C 0.00 0.00 0.00 0.08 -0.01 44 0 17 0
30MAR27 2.90 C 0.00 0.00 0.00 0.07 0.00 45 0 104 0
30MAR27 3.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 116 0
30MAR27 3.10 C 0.00 0.00 0.00 0.04 -0.01 43 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 -0.01 37 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN27 1.55 C 0.00 0.00 0.00 0.69 -0.04 44 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.65 -0.04 44 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.62 -0.03 45 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.58 -0.03 44 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.55 -0.03 44 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.52 -0.02 44 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.48 -0.03 43 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.45 -0.03 43 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.43 -0.02 44 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.40 -0.02 43 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.35 -0.02 43 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.30 -0.02 42 0 0 0
29JUN27 2.30 C 0.21 0.21 0.21 0.26 -0.02 42 5 0 -5
29JUN27 2.40 C 0.00 0.00 0.00 0.23 -0.01 43 0 200 0
29JUN27 2.50 C 0.00 0.00 0.00 0.19 -0.01 41 0 252 0
29JUN27 2.60 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.15 -0.01 43 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.13 -0.01 43 0 133 0
29JUN27 2.90 C 0.00 0.00 0.00 0.11 -0.01 43 0 30 0
29JUN27 3.00 C 0.00 0.00 0.00 0.10 0.00 43 0 64 0
29JUN27 3.10 C 0.00 0.00 0.00 0.08 -0.01 42 0 15 0
29JUN27 3.20 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.06 -0.01 43 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.03 -0.01 40 0 18 0
29SEP27 1.60 C 0.00 0.00 0.00 0.69 -0.03 43 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.66 -0.03 44 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.62 -0.03 43 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.59 -0.03 43 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.56 -0.03 43 0 7 0
29SEP27 1.85 C 0.00 0.00 0.00 0.53 -0.03 43 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.50 -0.03 42 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.47 -0.03 42 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.45 -0.02 43 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.40 -0.02 42 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.36 -0.02 43 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.32 -0.02 42 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.24 -0.02 41 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.17 -0.01 41 0 25 0
29SEP27 2.90 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 66 0
29SEP27 3.10 C 0.00 0.00 0.00 0.12 -0.01 42 0 15 0
29SEP27 3.20 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
TOTAL CALL 26 7,584 +11
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 89 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 65 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.90 P 0.03 0.03 0.03 0.01 0.00 49 15 20 +15
29OCT26 1.95 P 0.03 0.03 0.03 0.02 +0.01 51 30 55 +27
29OCT26 2.00 P 0.04 0.04 0.04 0.04 +0.01 58 18 86 +18
29OCT26 2.10 P 0.07 0.07 0.07 0.07 +0.02 54 15 67 +15
29OCT26 2.20 P 0.00 0.00 0.00 0.12 +0.03 51 0 13 0
29OCT26 2.30 P 0.00 0.00 0.00 0.19 +0.03 51 0 60 0
29OCT26 2.40 P 0.00 0.00 0.00 0.28 +0.03 58 0 512 0
29OCT26 2.50 P 0.00 0.00 0.00 0.37 +0.04 60 0 230 0
29OCT26 2.60 P 0.00 0.00 0.00 0.47 +0.04 71 0 33 0
29OCT26 2.70 P 0.00 0.00 0.00 0.56 +0.03 0 0 27 0
29OCT26 2.80 P 0.00 0.00 0.00 0.66 +0.03 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.76 +0.03 0 0 3 0
29OCT26 3.00 P 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
27NOV26 1.75 P 0.02 0.02 0.02 0.02 +0.01 50 15 15 +15
27NOV26 1.80 P 0.00 0.00 0.00 0.03 +0.01 52 0 146 0
27NOV26 1.85 P 0.00 0.00 0.00 0.04 +0.01 52 0 4 0
27NOV26 1.90 P 0.00 0.00 0.00 0.05 +0.01 50 0 1 0
27NOV26 1.95 P 0.00 0.00 0.00 0.06 +0.01 48 0 58 0
27NOV26 2.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 19 0
27NOV26 2.10 P 0.00 0.00 0.00 0.12 +0.02 49 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.17 +0.01 47 0 33 0
27NOV26 2.30 P 0.00 0.00 0.00 0.24 +0.03 50 0 12 0
27NOV26 2.40 P 0.00 0.00 0.00 0.32 +0.03 52 0 206 0
27NOV26 2.50 P 0.00 0.00 0.00 0.40 +0.03 52 0 314 0
27NOV26 2.60 P 0.00 0.00 0.00 0.48 +0.03 49 0 22 0
27NOV26 2.70 P 0.00 0.00 0.00 0.58 +0.04 56 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.67 +0.04 54 0 41 0
27NOV26 2.90 P 0.00 0.00 0.00 0.76 +0.03 0 0 25 0
27NOV26 3.00 P 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 1.65 P 0.00 0.00 0.00 0.02 +0.01 46 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.03 +0.01 48 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.04 +0.01 48 0 9 0
30DEC26 1.80 P 0.00 0.00 0.00 0.05 +0.01 48 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.06 +0.01 46 0 14 0
30DEC26 1.90 P 0.00 0.00 0.00 0.07 +0.01 45 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 206 0
30DEC26 2.10 P 0.00 0.00 0.00 0.15 +0.02 45 0 295 0
30DEC26 2.20 P 0.00 0.00 0.00 0.20 +0.02 44 0 174 0
30DEC26 2.30 P 0.00 0.00 0.00 0.26 +0.02 43 0 187 0
30DEC26 2.40 P 0.00 0.00 0.00 0.34 +0.02 46 0 500 0
30DEC26 2.50 P 0.00 0.00 0.00 0.42 +0.03 47 0 442 0
30DEC26 2.60 P 0.00 0.00 0.00 0.50 +0.03 47 0 60 0
30DEC26 2.70 P 0.00 0.00 0.00 0.59 +0.03 48 0 30 0
30DEC26 2.80 P 0.00 0.00 0.00 0.68 +0.04 49 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.77 +0.04 47 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.87 +0.04 51 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.26 +0.03 0 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.96 +0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.46 +0.03 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.11 +0.03 0 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.07 0.00 43 0 5 0
28JAN27 1.90 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.17 +0.01 43 0 15 0
28JAN27 2.20 P 0.00 0.00 0.00 0.22 +0.01 42 0 60 0
28JAN27 2.30 P 0.00 0.00 0.00 0.29 +0.03 44 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.36 +0.02 45 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.44 +0.03 46 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.51 +0.02 44 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.60 +0.03 45 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.69 +0.04 46 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.78 +0.04 46 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.87 +0.04 45 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.97 +0.04 48 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.03 0.00 42 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.04 0.00 43 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.07 +0.01 45 0 4 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 +0.01 44 0 7 0
30MAR27 1.80 P 0.00 0.00 0.00 0.09 +0.01 43 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.11 +0.02 44 0 1 0
30MAR27 1.90 P 0.00 0.00 0.00 0.12 +0.01 42 0 3 0
30MAR27 1.95 P 0.00 0.00 0.00 0.14 +0.01 42 0 30 0
30MAR27 2.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 5 0
30MAR27 2.10 P 0.00 0.00 0.00 0.21 +0.02 42 0 30 0
30MAR27 2.20 P 0.00 0.00 0.00 0.26 +0.01 41 0 30 0
30MAR27 2.30 P 0.00 0.00 0.00 0.32 +0.01 41 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.40 +0.03 44 0 43 0
30MAR27 2.50 P 0.00 0.00 0.00 0.45 +0.01 40 0 16 0
30MAR27 2.60 P 0.00 0.00 0.00 0.54 +0.02 42 0 16 0
30MAR27 2.70 P 0.00 0.00 0.00 0.62 +0.02 42 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.70 +0.02 41 0 46 0
30MAR27 2.90 P 0.00 0.00 0.00 0.82 +0.06 50 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.88 +0.03 42 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.97 +0.03 41 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.06 +0.03 0 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.17 +0.03 46 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.27 +0.04 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.96 +0.03 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.46 +0.03 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.06 +0.01 43 0 7 0
29JUN27 1.60 P 0.00 0.00 0.00 0.07 +0.01 43 0 1 0
29JUN27 1.65 P 0.00 0.00 0.00 0.08 0.00 42 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.10 +0.01 43 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.13 +0.01 42 0 32 0
29JUN27 1.85 P 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.18 +0.01 41 0 85 0
29JUN27 2.00 P 0.00 0.00 0.00 0.21 +0.02 42 0 58 0
29JUN27 2.10 P 0.00 0.00 0.00 0.26 +0.02 42 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.31 +0.02 41 0 31 0
29JUN27 2.30 P 0.00 0.00 0.00 0.36 +0.01 40 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.43 +0.02 41 0 200 0
29JUN27 2.50 P 0.00 0.00 0.00 0.51 +0.02 42 0 211 0
29JUN27 2.60 P 0.00 0.00 0.00 0.58 +0.02 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.66 +0.02 42 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.74 +0.02 42 0 1 0
29JUN27 2.90 P 0.00 0.00 0.00 0.82 +0.02 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.90 +0.02 41 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.99 +0.03 41 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.09 +0.04 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.18 +0.03 43 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 1.27 +0.03 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.37 +0.04 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.47 +0.04 45 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29SEP27 1.75 P 0.13 0.13 0.13 0.14 +0.01 41 5 5 +5
29SEP27 1.80 P 0.15 0.15 0.15 0.16 +0.02 42 5 35 0
29SEP27 1.85 P 0.00 0.00 0.00 0.17 0.00 40 0 25 0
29SEP27 1.90 P 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.24 +0.01 41 0 30 0
29SEP27 2.10 P 0.00 0.00 0.00 0.29 +0.01 41 0 3 0
29SEP27 2.20 P 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.40 +0.02 40 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.47 +0.02 41 0 20 0
29SEP27 2.50 P 0.00 0.00 0.00 0.54 +0.02 41 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.61 +0.01 41 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.69 +0.02 42 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.77 +0.02 42 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.85 +0.02 42 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.93 +0.02 41 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.01 +0.02 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.10 +0.03 41 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.19 +0.03 41 0 10 0
29SEP27 3.40 P 0.00 0.00 0.00 1.28 +0.03 40 0 0 0
TOTAL PUT 103 5,360 +95
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$ 15.030
16OCT26 9.80 C 0.00 0.00 0.00 5.23 -0.18 0 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 5.13 -0.18 0 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 5.03 -0.19 0 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 4.78 -0.21 0 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 4.53 -0.21 0 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 4.28 -0.21 0 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 4.03 -0.21 0 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 3.78 -0.21 0 0 0 0
16OCT26 11.50 C 0.00 0.00 0.00 3.53 -0.21 0 0 0 0
16OCT26 11.75 C 0.00 0.00 0.00 3.28 -0.21 0 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 3.03 -0.21 0 0 0 0
16OCT26 12.25 C 0.00 0.00 0.00 2.78 -0.21 0 0 0 0
16OCT26 12.50 C 0.00 0.00 0.00 2.53 -0.21 0 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 2.28 -0.16 0 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 2.03 -0.21 0 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 1.78 -0.21 0 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 1.53 -0.21 0 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 1.28 -0.18 0 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 1.03 -0.20 0 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 0.78 -0.19 0 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 0.54 -0.16 44 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 0.31 -0.19 38 0 6 0
16OCT26 15.00 C 0.11 0.11 0.11 0.15 -0.16 42 17 58 -17
16OCT26 15.25 C 0.03 0.03 0.03 0.05 -0.12 41 2 107 0
16OCT26 15.50 C 0.02 0.02 0.01 0.02 -0.06 47 19 82 -13
16OCT26 15.75 C 0.01 0.01 0.01 0.01 -0.03 55 2 21 0
16OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 68 0
16OCT26 16.25 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
16OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 96 0 27 0
16OCT26 16.75 C 0.00 0.00 0.00 0.01 0.00 108 0 9 0
16OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 121 0 6 0
16OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 132 0 12 0
16OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
23OCT26 10.00 C 0.00 0.00 0.00 5.04 -0.18 106 0 0 0
23OCT26 10.25 C 0.00 0.00 0.00 4.79 -0.20 99 0 0 0
23OCT26 10.50 C 0.00 0.00 0.00 4.54 -0.20 93 0 0 0
23OCT26 10.75 C 0.00 0.00 0.00 4.29 -0.20 87 0 0 0
23OCT26 11.00 C 0.00 0.00 0.00 4.04 -0.20 81 0 0 0
23OCT26 11.25 C 0.00 0.00 0.00 3.79 -0.20 75 0 0 0
23OCT26 11.50 C 0.00 0.00 0.00 3.54 -0.20 69 0 0 0
23OCT26 11.75 C 0.00 0.00 0.00 3.29 -0.20 63 0 0 0
23OCT26 12.00 C 0.00 0.00 0.00 3.04 -0.20 57 0 0 0
23OCT26 12.25 C 0.00 0.00 0.00 2.79 -0.20 52 0 0 0
23OCT26 12.50 C 0.00 0.00 0.00 2.54 -0.20 46 0 0 0
23OCT26 12.75 C 0.00 0.00 0.00 2.29 -0.16 41 0 0 0
23OCT26 13.00 C 0.00 0.00 0.00 2.04 -0.20 36 0 0 0
23OCT26 13.25 C 0.00 0.00 0.00 1.79 -0.20 31 0 0 0
23OCT26 13.50 C 0.00 0.00 0.00 1.55 -0.19 39 0 0 0
23OCT26 13.75 C 0.00 0.00 0.00 1.31 -0.15 38 0 0 0
23OCT26 14.00 C 0.00 0.00 0.00 1.07 -0.16 35 0 0 0
23OCT26 14.25 C 0.00 0.00 0.00 0.86 -0.18 37 0 0 0
23OCT26 14.50 C 0.00 0.00 0.00 0.64 -0.18 33 0 0 0
23OCT26 14.75 C 0.00 0.00 0.00 0.47 -0.16 34 0 0 0
23OCT26 15.00 C 0.25 0.25 0.25 0.34 -0.13 36 10 25 0
23OCT26 15.25 C 0.23 0.23 0.23 0.23 -0.10 36 4 4 +4
23OCT26 15.50 C 0.13 0.13 0.13 0.15 -0.08 36 2 12 +2
23OCT26 15.75 C 0.00 0.00 0.00 0.09 -0.06 36 0 4 0
23OCT26 16.00 C 0.05 0.05 0.04 0.05 -0.05 35 28 38 +28
23OCT26 16.25 C 0.00 0.00 0.00 0.03 -0.03 36 0 33 0
23OCT26 16.50 C 0.02 0.02 0.02 0.02 -0.02 38 22 26 +22
23OCT26 16.75 C 0.00 0.00 0.00 0.01 -0.01 38 0 41 0
23OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
23OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
23OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
23OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.04 -0.18 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.54 -0.20 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.04 -0.20 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.54 -0.20 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.05 -0.19 50 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.55 -0.19 41 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.06 -0.18 40 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.59 -0.15 40 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.15 -0.15 39 0 38 0
29OCT26 14.50 C 0.72 0.72 0.72 0.77 -0.14 38 15 98 +15
29OCT26 15.00 C 0.42 0.42 0.42 0.48 -0.11 38 15 260 0
29OCT26 15.50 C 0.25 0.25 0.20 0.27 -0.08 38 90 181 +15
29OCT26 16.00 C 0.12 0.15 0.11 0.14 -0.06 38 54 449 +39
29OCT26 16.50 C 0.07 0.07 0.06 0.07 -0.03 39 18 407 +14
29OCT26 17.00 C 0.05 0.05 0.03 0.04 -0.01 41 16 357 -8
29OCT26 17.50 C 0.02 0.03 0.02 0.02 0.00 43 37 227 +3
29OCT26 18.00 C 0.01 0.01 0.01 0.01 0.00 44 6 267 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 190 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 224 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 291 0
29OCT26 20.00 C 0.01 0.01 0.01 0.01 0.00 65 1 255 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 118 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 166 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 106 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 113 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 120 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 126 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 132 0 69 0
27NOV26 10.00 C 0.00 0.00 0.00 5.07 -0.16 44 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.57 -0.17 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.08 -0.16 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.59 -0.16 39 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.08 -0.28 28 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.65 -0.15 39 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.24 -0.13 42 0 12 0
27NOV26 13.50 C 1.73 1.73 1.68 1.84 -0.12 41 2 119 0
27NOV26 14.00 C 0.00 0.00 0.00 1.43 -0.15 38 0 91 0
27NOV26 14.50 C 1.04 1.04 1.03 1.12 -0.13 39 2 156 0
27NOV26 15.00 C 0.80 0.80 0.76 0.84 -0.12 38 7 139 +5
27NOV26 15.50 C 0.57 0.58 0.57 0.62 -0.09 38 4 122 -1
27NOV26 16.00 C 0.42 0.42 0.40 0.45 -0.08 39 22 87 +11
27NOV26 16.50 C 0.30 0.30 0.29 0.33 -0.06 39 3 89 +1
27NOV26 17.00 C 0.24 0.24 0.21 0.23 -0.05 39 2 141 +1
27NOV26 17.50 C 0.16 0.16 0.16 0.16 -0.03 40 2 121 0
27NOV26 18.00 C 0.12 0.12 0.12 0.11 -0.02 40 17 216 +11
27NOV26 18.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 424 0
27NOV26 19.00 C 0.07 0.08 0.07 0.05 -0.01 40 12 169 -10
27NOV26 19.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 137 0
27NOV26 20.00 C 0.05 0.05 0.05 0.02 -0.01 40 1 85 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 129 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 68 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 142 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 213 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 87 0
30DEC26 10.00 C 0.00 0.00 0.00 5.11 -0.15 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.57 -0.31 0 0 13 0
30DEC26 11.00 C 0.00 0.00 0.00 4.14 -0.15 39 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 3.67 -0.15 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.22 -0.25 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.71 -0.22 32 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 2.40 -0.13 39 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 2.03 -0.17 39 0 0 0
30DEC26 14.00 C 1.58 1.58 1.58 1.67 -0.13 38 15 50 -15
30DEC26 14.50 C 1.29 1.29 1.29 1.39 -0.12 39 15 112 -15
30DEC26 15.00 C 1.04 1.07 1.04 1.13 -0.10 39 2 452 0
30DEC26 15.50 C 0.00 0.00 0.00 0.91 -0.09 39 0 138 0
30DEC26 16.00 C 0.00 0.00 0.00 0.73 -0.08 39 0 125 0
30DEC26 16.50 C 0.00 0.00 0.00 0.58 -0.06 39 0 386 0
30DEC26 17.00 C 0.42 0.42 0.42 0.46 -0.04 40 30 760 +25
30DEC26 17.50 C 0.34 0.34 0.34 0.36 -0.03 40 2 193 0
30DEC26 18.00 C 0.26 0.26 0.26 0.27 -0.03 39 31 711 +1
30DEC26 18.50 C 0.00 0.00 0.00 0.21 -0.02 40 0 129 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 216 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.01 40 0 514 0
30DEC26 20.00 C 0.11 0.11 0.11 0.09 -0.01 40 1 774 +1
30DEC26 21.00 C 0.08 0.08 0.07 0.05 0.00 40 12 246 -8
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 41 0 365 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 42 0 220 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 133 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 199 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 101 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 124 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 272 0
28JAN27 10.00 C 0.00 0.00 0.00 5.11 -0.27 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.67 -0.25 39 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.14 -0.29 26 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.70 -0.33 33 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.34 -0.25 39 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.93 -0.23 39 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.57 -0.12 40 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.22 -0.11 40 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.90 -0.11 40 0 14 0
28JAN27 14.50 C 0.00 0.00 0.00 1.61 -0.12 39 0 45 0
28JAN27 15.00 C 1.31 1.31 1.31 1.36 -0.10 39 3 50 +3
28JAN27 15.50 C 1.07 1.07 1.07 1.13 -0.10 39 18 48 +18
28JAN27 16.00 C 0.00 0.00 0.00 0.95 -0.08 40 0 15 0
28JAN27 16.50 C 0.00 0.00 0.00 0.79 -0.07 40 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.65 -0.06 40 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.53 -0.05 40 0 3 0
28JAN27 18.00 C 0.00 0.00 0.00 0.44 -0.03 40 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.35 -0.03 40 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.28 -0.03 40 0 6 0
28JAN27 19.50 C 0.00 0.00 0.00 0.23 -0.02 40 0 65 0
28JAN27 20.00 C 0.20 0.21 0.20 0.18 -0.02 40 57 45 +13
30MAR27 10.00 C 0.00 0.00 0.00 5.27 -0.15 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.83 -0.23 41 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 4.34 -0.34 37 0 32 0
30MAR27 11.50 C 0.00 0.00 0.00 3.99 -0.14 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.60 -0.13 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.24 -0.12 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.90 -0.20 41 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 2.58 -0.18 41 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.28 -0.10 41 0 35 0
30MAR27 14.50 C 0.00 0.00 0.00 2.02 -0.11 41 0 45 0
30MAR27 15.00 C 0.00 0.00 0.00 1.78 -0.09 41 0 294 0
30MAR27 15.50 C 0.00 0.00 0.00 1.57 -0.08 41 0 305 0
30MAR27 16.00 C 0.00 0.00 0.00 1.33 -0.12 40 0 81 0
30MAR27 16.50 C 0.00 0.00 0.00 1.19 -0.08 41 0 38 0
30MAR27 17.00 C 0.00 0.00 0.00 1.04 -0.07 41 0 431 0
30MAR27 17.50 C 0.00 0.00 0.00 0.92 -0.05 42 0 281 0
30MAR27 18.00 C 0.00 0.00 0.00 0.79 -0.04 41 0 124 0
30MAR27 18.50 C 0.00 0.00 0.00 0.68 -0.04 41 0 315 0
30MAR27 19.00 C 0.00 0.00 0.00 0.59 -0.03 41 0 266 0
30MAR27 19.50 C 0.00 0.00 0.00 0.50 -0.03 41 0 194 0
30MAR27 20.00 C 0.45 0.47 0.45 0.43 -0.02 41 2 1,105 +1
30MAR27 21.00 C 0.00 0.00 0.00 0.31 -0.02 41 0 251 0
30MAR27 22.00 C 0.00 0.00 0.00 0.23 -0.01 41 0 93 0
30MAR27 23.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 204 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 0.00 41 0 55 0
30MAR27 25.00 C 0.14 0.14 0.14 0.09 0.00 42 1 65 +1
30MAR27 26.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 100 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 0.00 42 0 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 77 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 87 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 24 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 266 0
29JUN27 10.00 C 0.00 0.00 0.00 5.46 -0.10 45 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.04 -0.25 44 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.60 -0.27 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.21 -0.27 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.89 -0.21 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.56 -0.07 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.22 -0.09 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.93 -0.17 43 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 2.65 -0.16 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.37 -0.10 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.18 -0.12 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.98 -0.09 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.78 -0.08 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.59 -0.08 43 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 1.43 -0.07 43 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.28 -0.06 43 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 1.14 -0.06 43 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 1.03 -0.04 43 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 0.91 -0.05 43 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 0.81 -0.04 43 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 0.73 -0.03 43 0 66 0
29JUN27 21.00 C 0.00 0.00 0.00 0.57 -0.03 42 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 0.45 -0.03 42 0 31 0
29JUN27 23.00 C 0.00 0.00 0.00 0.36 -0.02 43 0 29 0
29JUN27 24.00 C 0.00 0.00 0.00 0.28 -0.01 42 0 17 0
29JUN27 25.00 C 0.00 0.00 0.00 0.22 -0.02 42 0 67 0
29JUN27 26.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 22 0
29JUN27 27.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 67 0
29JUN27 28.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 72 0
29JUN27 29.00 C 0.00 0.00 0.00 0.09 0.00 43 0 165 0
29SEP27 10.00 C 0.00 0.00 0.00 5.50 -0.27 43 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.17 -0.19 46 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.74 -0.24 44 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 4.40 -0.21 44 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.07 -0.18 44 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.76 -0.16 44 0 0 0
29SEP27 13.00 C 3.37 3.37 3.37 3.44 -0.17 43 4 3 -1
29SEP27 13.50 C 0.00 0.00 0.00 3.12 -0.19 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.89 -0.16 43 0 3 0
29SEP27 14.50 C 0.00 0.00 0.00 2.65 -0.14 43 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.47 -0.10 44 0 2 0
29SEP27 15.50 C 0.00 0.00 0.00 2.25 -0.10 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.07 -0.08 43 0 25 0
29SEP27 16.50 C 0.00 0.00 0.00 1.89 -0.08 43 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 1.72 -0.08 43 0 18 0
29SEP27 17.50 C 0.00 0.00 0.00 1.58 -0.07 43 0 16 0
29SEP27 18.00 C 0.00 0.00 0.00 1.44 -0.07 43 0 29 0
29SEP27 18.50 C 0.00 0.00 0.00 1.31 -0.06 43 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.20 -0.06 43 0 2 0
29SEP27 19.50 C 1.16 1.16 1.16 1.10 -0.05 43 5 5 0
29SEP27 20.00 C 0.00 0.00 0.00 1.00 -0.05 43 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.84 -0.04 43 0 2 0
29SEP27 22.00 C 0.00 0.00 0.00 0.69 -0.04 43 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.58 -0.03 43 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.48 -0.02 43 0 4 0
29SEP27 25.00 C 0.00 0.00 0.00 0.40 -0.03 42 0 7 0
TOTAL CALL 630 21,469 +146
16OCT26 9.80 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 0.01 0.00 358 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
16OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
16OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
16OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
16OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
16OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 175 0 4 0
16OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
16OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
16OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
16OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 94 0 16 0
16OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
16OCT26 14.25 P 0.01 0.01 0.01 0.01 0.00 62 1 106 -1
16OCT26 14.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 17 0
16OCT26 14.75 P 0.09 0.09 0.04 0.04 0.00 44 5 20 +1
16OCT26 15.00 P 0.21 0.21 0.17 0.12 +0.01 42 2 16 -1
16OCT26 15.25 P 0.41 0.41 0.36 0.28 +0.06 46 2 234 -1
16OCT26 15.50 P 0.00 0.00 0.00 0.50 +0.12 54 0 1 0
16OCT26 15.75 P 0.00 0.00 0.00 0.74 +0.13 65 0 26 0
16OCT26 16.00 P 0.00 0.00 0.00 1.00 +0.19 89 0 16 0
16OCT26 16.25 P 0.00 0.00 0.00 1.26 +0.19 113 0 0 -15
16OCT26 16.50 P 0.00 0.00 0.00 1.51 +0.20 129 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 1.77 +0.21 152 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 2.03 +0.22 175 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 2.29 +0.23 197 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 2.54 +0.23 212 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 2.77 +0.21 209 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 3.05 +0.23 249 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 3.30 +0.24 263 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 3.53 +0.22 258 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 3.80 +0.24 289 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 4.05 +0.24 301 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 4.29 +0.23 305 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 4.55 +0.24 326 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 4.82 +0.26 355 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 5.05 +0.24 350 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 5.54 +0.23 363 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 6.05 +0.24 396 0 0 0
23OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 56 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 44 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 0.00 38 0 0 0
23OCT26 14.00 P 0.06 0.06 0.06 0.04 +0.01 38 3 130 0
23OCT26 14.25 P 0.08 0.08 0.08 0.07 +0.01 37 1 4 +1
23OCT26 14.50 P 0.00 0.00 0.00 0.12 +0.02 36 0 8 0
23OCT26 14.75 P 0.00 0.00 0.00 0.20 +0.04 36 0 40 0
23OCT26 15.00 P 0.35 0.38 0.35 0.31 +0.06 37 3 134 +3
23OCT26 15.25 P 0.00 0.00 0.00 0.46 +0.09 38 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.63 +0.11 39 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.82 +0.13 39 0 1 0
23OCT26 16.00 P 0.00 0.00 0.00 1.03 +0.16 39 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 1.26 +0.13 41 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 1.51 +0.18 47 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 1.77 +0.20 55 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 2.03 +0.22 63 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 2.29 +0.23 71 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 2.54 +0.23 76 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 2.77 +0.21 76 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 3.05 +0.23 89 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 3.30 +0.24 95 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 3.53 +0.22 93 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 3.80 +0.24 104 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 4.05 +0.24 109 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 4.30 +0.24 113 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 4.55 +0.24 117 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 4.82 +0.26 128 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 5.05 +0.24 126 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 5.54 +0.23 131 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 6.05 +0.24 142 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 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 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 134 0
29OCT26 13.50 P 0.06 0.07 0.06 0.05 +0.01 41 55 342 +33
29OCT26 14.00 P 0.15 0.15 0.13 0.11 +0.02 39 25 348 +14
29OCT26 14.50 P 0.28 0.28 0.26 0.24 +0.05 40 18 445 -4
29OCT26 15.00 P 0.49 0.50 0.46 0.46 +0.09 41 47 544 -15
29OCT26 15.50 P 0.82 0.82 0.81 0.74 +0.10 40 2 457 -2
29OCT26 16.00 P 1.20 1.20 1.20 1.13 +0.13 42 12 565 -11
29OCT26 16.50 P 1.65 1.65 1.65 1.55 +0.13 43 8 292 -4
29OCT26 17.00 P 0.00 0.00 0.00 2.03 +0.19 49 0 353 0
29OCT26 17.50 P 0.00 0.00 0.00 2.55 +0.23 61 0 223 0
29OCT26 18.00 P 0.00 0.00 0.00 3.05 +0.23 68 0 459 0
29OCT26 18.50 P 0.00 0.00 0.00 3.57 +0.26 80 0 203 0
29OCT26 19.00 P 0.00 0.00 0.00 4.09 +0.28 91 0 60 0
29OCT26 19.50 P 0.00 0.00 0.00 4.60 +0.29 100 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 5.05 +0.24 96 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 6.05 +0.24 109 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.97 +0.16 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.97 +0.16 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.97 +0.16 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.97 +0.16 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.97 +0.16 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.97 +0.16 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 12.97 +0.16 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 13.97 +0.16 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 63 0
27NOV26 11.50 P 0.00 0.00 0.00 0.02 0.00 41 0 9 0
27NOV26 12.00 P 0.00 0.00 0.00 0.04 0.00 40 0 45 0
27NOV26 12.50 P 0.11 0.11 0.11 0.08 +0.01 40 6 70 +6
27NOV26 13.00 P 0.18 0.18 0.18 0.14 +0.02 40 45 177 +45
27NOV26 13.50 P 0.27 0.29 0.27 0.23 +0.02 39 17 195 -7
27NOV26 14.00 P 0.42 0.42 0.40 0.37 +0.04 40 43 231 +30
27NOV26 14.50 P 0.58 0.62 0.58 0.56 +0.08 40 12 222 +10
27NOV26 15.00 P 0.83 0.85 0.82 0.79 +0.08 40 5 270 +1
27NOV26 15.50 P 0.00 0.00 0.00 1.08 +0.11 40 0 231 0
27NOV26 16.00 P 0.00 0.00 0.00 1.41 +0.13 41 0 118 0
27NOV26 16.50 P 0.00 0.00 0.00 1.75 +0.11 39 0 100 0
27NOV26 17.00 P 0.00 0.00 0.00 2.18 +0.14 41 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 2.61 +0.11 42 0 140 0
27NOV26 18.00 P 0.00 0.00 0.00 3.12 +0.20 48 0 144 0
27NOV26 18.50 P 0.00 0.00 0.00 3.57 +0.25 48 0 57 0
27NOV26 19.00 P 0.00 0.00 0.00 4.09 +0.26 54 0 84 0
27NOV26 19.50 P 0.00 0.00 0.00 4.60 +0.28 60 0 176 0
27NOV26 20.00 P 0.00 0.00 0.00 5.05 +0.24 58 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.05 +0.24 65 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.97 +0.16 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.97 +0.16 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.97 +0.16 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.97 +0.16 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.97 +0.16 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.97 +0.16 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 12.97 +0.16 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 13.97 +0.16 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 40 0 24 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 21 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 55 0
30DEC26 12.00 P 0.15 0.15 0.15 0.12 +0.02 40 30 234 0
30DEC26 12.50 P 0.23 0.23 0.23 0.19 +0.02 40 30 213 +11
30DEC26 13.00 P 0.33 0.33 0.33 0.29 +0.03 40 30 357 +30
30DEC26 13.50 P 0.00 0.00 0.00 0.42 +0.04 40 0 186 0
30DEC26 14.00 P 0.00 0.00 0.00 0.59 +0.06 40 0 550 0
30DEC26 14.50 P 0.00 0.00 0.00 0.79 +0.08 40 0 559 0
30DEC26 15.00 P 1.05 1.05 1.05 1.03 +0.09 40 1 413 +1
30DEC26 15.50 P 1.33 1.36 1.33 1.30 +0.10 39 16 374 -14
30DEC26 16.00 P 0.00 0.00 0.00 1.60 +0.09 39 0 263 0
30DEC26 16.50 P 0.00 0.00 0.00 1.95 +0.10 39 0 259 0
30DEC26 17.00 P 0.00 0.00 0.00 2.39 +0.16 42 0 1,125 0
30DEC26 17.50 P 0.00 0.00 0.00 2.81 +0.16 43 0 289 0
30DEC26 18.00 P 0.00 0.00 0.00 3.24 +0.26 44 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 3.59 +0.18 39 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 4.14 +0.28 46 0 178 0
30DEC26 19.50 P 0.00 0.00 0.00 4.60 +0.21 47 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 5.09 +0.21 49 0 413 0
30DEC26 21.00 P 0.00 0.00 0.00 6.11 +0.30 57 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.97 +0.16 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.11 +0.30 68 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.97 +0.16 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.97 +0.16 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.97 +0.16 0 0 9 0
30DEC26 27.00 P 0.00 0.00 0.00 11.97 +0.16 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.97 +0.16 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.97 +0.16 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.97 +0.16 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.97 +0.16 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.97 +0.16 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.97 +0.16 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.97 +0.16 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.03 0.00 41 0 26 0
28JAN27 10.50 P 0.00 0.00 0.00 0.05 0.00 40 0 1 0
28JAN27 11.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 3 0
28JAN27 11.50 P 0.00 0.00 0.00 0.14 +0.02 40 0 58 0
28JAN27 12.00 P 0.00 0.00 0.00 0.21 +0.02 40 0 97 0
28JAN27 12.50 P 0.34 0.34 0.34 0.31 +0.03 40 1 118 +1
28JAN27 13.00 P 0.46 0.46 0.46 0.43 +0.04 40 3 25 +3
28JAN27 13.50 P 0.60 0.60 0.60 0.58 +0.05 40 30 76 +6
28JAN27 14.00 P 0.00 0.00 0.00 0.75 +0.06 40 0 118 0
28JAN27 14.50 P 0.00 0.00 0.00 0.96 +0.07 40 0 64 0
28JAN27 15.00 P 0.00 0.00 0.00 1.21 +0.10 40 0 113 0
28JAN27 15.50 P 1.54 1.54 1.53 1.49 +0.10 40 4 4 +4
28JAN27 16.00 P 1.87 1.87 1.85 1.80 +0.12 40 5 79 +2
28JAN27 16.50 P 0.00 0.00 0.00 2.14 +0.12 40 0 12 0
28JAN27 17.00 P 0.00 0.00 0.00 2.48 +0.12 39 0 2 0
28JAN27 17.50 P 0.00 0.00 0.00 2.94 +0.11 42 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.35 +0.19 43 0 2 0
28JAN27 18.50 P 0.00 0.00 0.00 3.76 +0.18 43 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.25 +0.30 46 0 2 0
28JAN27 19.50 P 0.00 0.00 0.00 4.72 +0.29 47 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.17 +0.29 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 +0.02 41 0 37 0
30MAR27 11.00 P 0.27 0.27 0.27 0.22 +0.02 41 1 240 +1
30MAR27 11.50 P 0.35 0.35 0.35 0.31 +0.04 41 30 145 +30
30MAR27 12.00 P 0.00 0.00 0.00 0.41 +0.03 41 0 157 0
30MAR27 12.50 P 0.57 0.57 0.57 0.55 +0.04 41 30 140 +30
30MAR27 13.00 P 0.00 0.00 0.00 0.70 +0.05 41 0 81 0
30MAR27 13.50 P 0.00 0.00 0.00 0.86 +0.05 41 0 111 0
30MAR27 14.00 P 0.00 0.00 0.00 1.06 +0.07 41 0 147 0
30MAR27 14.50 P 0.00 0.00 0.00 1.28 +0.07 40 0 167 0
30MAR27 15.00 P 0.00 0.00 0.00 1.54 +0.10 41 0 432 0
30MAR27 15.50 P 0.00 0.00 0.00 1.82 +0.10 41 0 310 0
30MAR27 16.00 P 0.00 0.00 0.00 2.12 +0.10 41 0 125 0
30MAR27 16.50 P 0.00 0.00 0.00 2.45 +0.13 41 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 2.80 +0.13 41 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 3.18 +0.13 41 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 3.54 +0.14 41 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 4.04 +0.28 44 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 4.46 +0.26 45 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 4.76 +0.10 41 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 5.33 +0.28 46 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 6.21 +0.27 46 0 291 0
30MAR27 22.00 P 0.00 0.00 0.00 7.03 +0.14 41 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 8.11 +0.28 49 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 8.97 +0.16 0 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 9.97 +0.16 0 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 10.97 +0.16 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.97 +0.16 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.97 +0.16 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.97 +0.16 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.97 +0.16 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.97 +0.16 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.97 +0.16 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.97 +0.16 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.97 +0.16 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.31 +0.02 43 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.41 +0.03 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.54 +0.04 43 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.68 +0.04 43 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.82 +0.04 42 0 18 0
29JUN27 12.50 P 0.00 0.00 0.00 0.98 +0.02 42 0 27 0
29JUN27 13.00 P 0.00 0.00 0.00 1.17 +0.05 41 0 38 0
29JUN27 13.50 P 0.00 0.00 0.00 1.38 +0.07 41 0 37 0
29JUN27 14.00 P 0.00 0.00 0.00 1.62 +0.07 41 0 72 0
29JUN27 14.50 P 0.00 0.00 0.00 1.87 +0.08 41 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.15 +0.08 41 0 133 0
29JUN27 15.50 P 0.00 0.00 0.00 2.43 +0.09 40 0 217 0
29JUN27 16.00 P 0.00 0.00 0.00 2.75 +0.10 40 0 34 0
29JUN27 16.50 P 0.00 0.00 0.00 3.13 +0.17 42 0 32 0
29JUN27 17.00 P 0.00 0.00 0.00 3.44 +0.15 41 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 3.81 +0.06 41 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 4.18 +0.15 41 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 4.56 +0.19 41 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 4.96 +0.16 41 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 5.38 +0.10 41 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 5.82 +0.12 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.68 +0.23 42 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 7.50 +0.09 40 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 8.42 +0.22 41 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 9.33 +0.28 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.28 +0.15 42 0 16 0
29JUN27 26.00 P 0.00 0.00 0.00 11.17 +0.29 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.11 +0.29 37 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 13.05 +0.09 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.07 +0.15 41 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.47 +0.02 43 0 60 0
29SEP27 10.50 P 0.00 0.00 0.00 0.60 +0.03 43 0 9 0
29SEP27 11.00 P 0.00 0.00 0.00 0.73 +0.04 42 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.87 +0.04 42 0 44 0
29SEP27 12.00 P 0.00 0.00 0.00 1.03 +0.04 42 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 1.22 +0.04 41 0 67 0
29SEP27 13.00 P 0.00 0.00 0.00 1.43 +0.05 41 0 35 0
29SEP27 13.50 P 0.00 0.00 0.00 1.66 +0.06 41 0 24 0
29SEP27 14.00 P 1.91 1.91 1.91 1.90 +0.05 41 1 116 0
29SEP27 14.50 P 0.00 0.00 0.00 2.16 +0.07 41 0 141 0
29SEP27 15.00 P 0.00 0.00 0.00 2.44 +0.07 41 0 118 0
29SEP27 15.50 P 0.00 0.00 0.00 2.73 +0.07 41 0 18 0
29SEP27 16.00 P 0.00 0.00 0.00 3.04 +0.09 41 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 3.37 +0.10 41 0 25 0
29SEP27 17.00 P 0.00 0.00 0.00 3.74 +0.15 41 0 24 0
29SEP27 17.50 P 0.00 0.00 0.00 4.10 +0.17 41 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 4.45 +0.03 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.82 +0.04 41 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 5.22 +0.05 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.61 +0.05 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.06 +0.11 42 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.85 +0.07 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.71 +0.09 41 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.60 +0.23 42 0 16 0
29SEP27 24.00 P 0.00 0.00 0.00 9.46 +0.23 41 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.39 +0.26 41 0 0 0
TOTAL PUT 524 21,747 +188
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$ 7.970
29OCT26 5.50 C 0.00 0.00 0.00 2.48 -0.12 80 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.23 -0.12 70 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.98 -0.12 61 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.73 -0.12 52 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.48 -0.11 44 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.23 -0.10 36 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.98 -0.10 28 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.72 -0.11 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.50 -0.08 25 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.32 -0.06 29 0 15 0
29OCT26 8.00 C 0.18 0.18 0.18 0.18 -0.05 30 1 56 +1
29OCT26 8.25 C 0.00 0.00 0.00 0.09 -0.03 30 0 107 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 99 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 90 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 195 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 149 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 148 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 172 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 304 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 31 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 17 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 96 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.48 -0.14 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.23 -0.14 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.98 -0.14 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.73 -0.14 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.48 -0.13 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.27 -0.10 33 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.05 -0.08 33 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.84 -0.04 33 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.65 -0.04 32 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.49 -0.04 32 0 0 0
27NOV26 8.00 C 0.35 0.35 0.35 0.34 -0.03 31 30 64 +30
27NOV26 8.25 C 0.00 0.00 0.00 0.24 -0.03 31 0 83 0
27NOV26 8.50 C 0.16 0.16 0.16 0.16 -0.02 31 5 52 0
27NOV26 8.75 C 0.00 0.00 0.00 0.11 -0.01 32 0 45 0
27NOV26 9.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 85 0
27NOV26 9.25 C 0.00 0.00 0.00 0.05 0.00 33 0 25 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 0.00 33 0 158 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 149 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 151 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30DEC26 5.50 C 0.00 0.00 0.00 2.52 -0.12 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.28 -0.12 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.04 -0.11 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.80 -0.10 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.57 -0.09 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.35 -0.08 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.14 -0.07 34 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.93 -0.05 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.76 -0.05 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.61 -0.04 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.48 -0.03 32 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.38 -0.02 32 0 82 0
30DEC26 8.50 C 0.27 0.28 0.27 0.28 -0.02 32 24 39 +22
30DEC26 8.75 C 0.00 0.00 0.00 0.21 -0.02 32 0 54 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 -0.01 32 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 -0.02 32 0 70 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 -0.01 32 0 36 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 32 0 42 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 278 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 21 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.55 -0.12 42 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.31 -0.11 40 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.08 -0.10 39 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.84 -0.10 36 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.62 -0.09 35 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.41 -0.08 34 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.22 -0.07 34 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.03 -0.04 33 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.86 -0.04 33 0 15 0
28JAN27 7.75 C 0.00 0.00 0.00 0.71 -0.04 33 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.57 -0.04 32 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.45 -0.04 31 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.37 -0.02 32 0 3 0
28JAN27 8.75 C 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.23 -0.02 32 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.13 -0.02 31 0 40 0
28JAN27 9.75 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.57 -0.16 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.35 -0.14 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.13 -0.14 34 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.92 -0.13 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.72 -0.12 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.56 -0.09 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.38 -0.08 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.21 -0.08 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.05 -0.05 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.91 -0.08 34 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.79 -0.07 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.68 -0.07 35 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.57 -0.07 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.49 -0.05 34 0 17 0
30MAR27 9.00 C 0.00 0.00 0.00 0.42 -0.03 34 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.36 -0.03 35 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.30 -0.03 35 0 60 0
30MAR27 9.75 C 0.00 0.00 0.00 0.25 -0.03 34 0 36 0
30MAR27 10.00 C 0.00 0.00 0.00 0.21 -0.02 35 0 40 0
30MAR27 10.50 C 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 0.00 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 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 39 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 41 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 2.65 -0.14 36 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.44 -0.13 36 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.23 -0.12 36 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.03 -0.11 35 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.85 -0.10 36 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.66 -0.11 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.52 -0.07 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.36 -0.07 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.22 -0.07 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.08 -0.07 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.97 -0.05 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.87 -0.04 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.74 -0.04 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.66 -0.04 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.58 -0.04 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.52 -0.02 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.44 -0.04 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.39 -0.03 35 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.34 -0.03 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.26 -0.02 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.20 -0.02 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.16 0.00 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.05 0.00 36 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 4 0
29SEP27 5.50 C 0.00 0.00 0.00 2.68 -0.15 35 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.47 -0.16 35 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.27 -0.16 35 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.08 -0.15 35 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.90 -0.15 34 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.77 -0.10 36 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.60 -0.11 35 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.46 -0.10 35 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.34 -0.07 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.22 -0.06 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.11 -0.06 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.01 -0.05 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.92 -0.05 36 0 2 0
29SEP27 8.75 C 0.00 0.00 0.00 0.84 -0.04 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.76 -0.04 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.69 -0.04 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.62 -0.05 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.56 -0.04 36 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.51 -0.04 36 0 1 0
29SEP27 10.50 C 0.00 0.00 0.00 0.42 -0.03 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.34 -0.03 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.28 -0.02 37 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 3 0
TOTAL CALL 60 3,642 +53
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 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 47 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 99 0
29OCT26 7.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 138 0
29OCT26 7.50 P 0.05 0.05 0.05 0.04 +0.01 31 20 104 +20
29OCT26 7.75 P 0.00 0.00 0.00 0.10 +0.01 31 0 78 0
29OCT26 8.00 P 0.00 0.00 0.00 0.21 +0.03 31 0 175 0
29OCT26 8.25 P 0.00 0.00 0.00 0.35 +0.03 28 0 152 0
29OCT26 8.50 P 0.00 0.00 0.00 0.56 +0.05 30 0 97 0
29OCT26 8.75 P 0.00 0.00 0.00 0.81 +0.08 39 0 249 0
29OCT26 9.00 P 0.00 0.00 0.00 1.05 +0.08 44 0 200 0
29OCT26 9.25 P 0.00 0.00 0.00 1.30 +0.08 51 0 66 0
29OCT26 9.50 P 0.00 0.00 0.00 1.55 +0.08 58 0 75 0
29OCT26 9.75 P 1.81 1.81 1.81 1.83 +0.11 77 7 60 0
29OCT26 10.00 P 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.55 +0.08 82 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.05 +0.08 93 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.55 +0.08 104 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.05 +0.08 113 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.55 +0.08 122 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.05 +0.08 131 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.55 +0.08 139 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.03 +0.01 34 0 70 0
27NOV26 7.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 19 0
27NOV26 7.25 P 0.00 0.00 0.00 0.09 +0.02 32 0 128 0
27NOV26 7.50 P 0.00 0.00 0.00 0.15 +0.02 32 0 60 0
27NOV26 7.75 P 0.00 0.00 0.00 0.24 +0.03 32 0 112 0
27NOV26 8.00 P 0.00 0.00 0.00 0.36 +0.04 32 0 171 0
27NOV26 8.25 P 0.00 0.00 0.00 0.50 +0.04 32 0 48 0
27NOV26 8.50 P 0.00 0.00 0.00 0.67 +0.07 32 0 85 0
27NOV26 8.75 P 0.00 0.00 0.00 0.86 +0.08 31 0 210 0
27NOV26 9.00 P 0.00 0.00 0.00 1.07 +0.06 31 0 126 0
27NOV26 9.25 P 0.00 0.00 0.00 1.31 +0.07 34 0 77 0
27NOV26 9.50 P 0.00 0.00 0.00 1.55 +0.08 36 0 57 0
27NOV26 9.75 P 0.00 0.00 0.00 1.83 +0.11 46 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 2.05 +0.08 43 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.55 +0.08 51 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.05 +0.08 57 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.55 +0.08 63 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.05 +0.08 69 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.55 +0.08 75 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.05 +0.08 80 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.55 +0.08 85 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 36 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 24 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 32 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 0.07 +0.01 33 0 23 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 33 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 +0.01 32 0 74 0
30DEC26 7.50 P 0.00 0.00 0.00 0.25 +0.02 33 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 0.35 +0.02 33 0 81 0
30DEC26 8.00 P 0.00 0.00 0.00 0.46 +0.02 32 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.61 +0.03 32 0 51 0
30DEC26 8.50 P 0.73 0.73 0.73 0.79 +0.05 34 15 103 +15
30DEC26 8.75 P 0.00 0.00 0.00 0.95 +0.08 32 0 45 0
30DEC26 9.00 P 0.00 0.00 0.00 1.16 +0.07 34 0 42 0
30DEC26 9.25 P 0.00 0.00 0.00 1.36 +0.09 33 0 58 0
30DEC26 9.50 P 0.00 0.00 0.00 1.58 +0.10 33 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.83 +0.09 37 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 2.07 +0.09 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.55 +0.08 40 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 3.05 +0.08 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.55 +0.08 51 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.05 +0.08 55 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.55 +0.08 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.05 +0.08 63 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.55 +0.08 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.03 +0.06 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.53 +0.06 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.05 +0.08 78 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.55 +0.08 82 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.03 +0.06 0 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.32 +0.02 33 0 4 0
28JAN27 7.75 P 0.00 0.00 0.00 0.43 +0.02 33 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.55 +0.03 33 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.69 +0.03 33 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.86 +0.05 34 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.01 +0.07 32 0 10 0
28JAN27 9.00 P 0.00 0.00 0.00 1.19 +0.04 32 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.41 +0.09 33 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.62 +0.10 33 0 0 0
28JAN27 9.75 P 1.84 1.84 1.84 1.86 +0.12 35 7 7 +7
28JAN27 10.00 P 0.00 0.00 0.00 2.07 +0.07 34 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.55 +0.08 36 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 3.05 +0.08 40 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 0.09 +0.01 36 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 0.00 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 +0.02 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 +0.02 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.40 +0.02 36 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.49 +0.02 35 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.60 +0.03 35 0 50 0
30MAR27 8.00 P 0.00 0.00 0.00 0.72 +0.03 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.88 +0.06 36 0 19 0
30MAR27 8.50 P 0.00 0.00 0.00 1.01 +0.06 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.17 +0.06 35 0 14 0
30MAR27 9.00 P 0.00 0.00 0.00 1.35 +0.07 35 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.53 +0.08 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.73 +0.09 35 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.94 +0.10 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.15 +0.10 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.60 +0.12 36 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.10 +0.10 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.58 +0.11 42 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 4.08 +0.11 45 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.58 +0.11 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.08 +0.11 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.57 +0.10 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.08 +0.11 58 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.58 +0.11 61 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.08 +0.11 63 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.58 +0.11 66 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.08 +0.11 68 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.15 +0.01 36 0 1 0
29JUN27 6.00 P 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.26 +0.01 36 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.33 +0.02 36 0 102 0
29JUN27 6.75 P 0.00 0.00 0.00 0.41 +0.02 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.50 +0.03 36 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.59 +0.02 35 0 61 0
29JUN27 7.50 P 0.00 0.00 0.00 0.70 +0.03 35 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.81 +0.03 34 0 3 0
29JUN27 8.00 P 0.00 0.00 0.00 0.95 +0.04 34 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.09 +0.04 34 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.24 +0.04 34 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.41 +0.06 34 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.57 +0.05 34 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.76 +0.07 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.94 +0.07 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.13 +0.07 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.33 +0.07 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.76 +0.10 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.20 +0.10 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.63 +0.10 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.14 +0.16 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.58 +0.07 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.08 +0.10 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.58 +0.11 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.08 +0.11 45 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.58 +0.11 48 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.20 0.00 38 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.25 0.00 37 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.32 0.00 38 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.39 0.00 38 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.48 +0.01 38 0 114 0
29SEP27 6.75 P 0.00 0.00 0.00 0.57 +0.01 38 0 9 0
29SEP27 7.00 P 0.00 0.00 0.00 0.68 +0.01 38 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 0.79 +0.01 38 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 0.91 +0.01 38 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 1.04 +0.01 38 0 11 0
29SEP27 8.00 P 0.00 0.00 0.00 1.19 +0.02 38 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 1.34 +0.02 38 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 1.50 +0.02 39 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 1.66 +0.05 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.83 +0.05 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.02 +0.06 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.20 +0.06 39 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.39 +0.07 39 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.60 +0.08 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.00 +0.09 40 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.43 +0.10 41 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.86 +0.10 42 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.31 +0.12 42 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.78 +0.13 44 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.24 +0.14 45 0 0 0
TOTAL PUT 49 4,351 +42
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$ 25.600
29OCT26 19.00 C 0.00 0.00 0.00 6.62 -0.99 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.14 -1.01 64 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.66 -0.98 67 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.68 -1.00 60 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.77 -0.93 61 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.92 -0.87 61 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.18 -0.78 61 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.52 -0.71 59 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.04 -0.55 60 0 0 0
29OCT26 27.00 C 0.74 0.75 0.74 0.68 -0.40 60 5 5 +4
29OCT26 28.00 C 0.37 0.37 0.37 0.42 -0.30 60 10 58 +10
29OCT26 29.00 C 0.39 0.39 0.26 0.25 -0.21 60 47 379 +31
29OCT26 30.00 C 0.20 0.20 0.16 0.15 -0.13 61 81 573 +43
29OCT26 31.00 C 0.00 0.00 0.00 0.08 -0.09 61 0 345 0
29OCT26 32.00 C 0.06 0.06 0.06 0.04 -0.05 60 20 539 +5
29OCT26 33.00 C 0.00 0.00 0.00 0.02 -0.03 60 0 1,533 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 871 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 1,506 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 338 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 173 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 80 0 200 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 85 0 62 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 89 0 563 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 93 0 700 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 98 0 123 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 102 0 4,163 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 105 0 997 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,681 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 113 0 520 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 117 0 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 120 0 109 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 123 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 127 0 254 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 135 0 121 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 142 0 144 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 149 0 209 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 156 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 163 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 169 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 175 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 180 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 186 0 444 0
27NOV26 19.00 C 0.00 0.00 0.00 6.88 -0.91 65 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.41 -0.93 63 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.96 -0.95 62 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.11 -0.85 60 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.27 -0.82 58 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.56 -0.76 58 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.93 -0.68 58 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.31 -0.67 56 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 1.84 -0.52 56 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 1.46 -0.43 56 0 120 0
27NOV26 28.00 C 1.18 1.18 1.18 1.14 -0.36 57 15 31 0
27NOV26 29.00 C 0.00 0.00 0.00 0.88 -0.30 57 0 94 0
27NOV26 30.00 C 0.73 0.73 0.70 0.67 -0.25 57 3 26 +1
27NOV26 31.00 C 0.00 0.00 0.00 0.51 -0.20 57 0 546 0
27NOV26 32.00 C 0.00 0.00 0.00 0.38 -0.16 57 0 175 0
27NOV26 33.00 C 0.00 0.00 0.00 0.28 -0.12 57 0 238 0
27NOV26 34.00 C 0.21 0.21 0.21 0.21 -0.09 57 75 75 +35
27NOV26 35.00 C 0.00 0.00 0.00 0.15 -0.08 57 0 528 0
27NOV26 36.00 C 0.00 0.00 0.00 0.12 -0.06 58 0 145 0
27NOV26 37.00 C 0.00 0.00 0.00 0.09 -0.04 59 0 200 0
27NOV26 38.00 C 0.00 0.00 0.00 0.06 -0.04 58 0 32 0
27NOV26 39.00 C 0.00 0.00 0.00 0.05 -0.02 59 0 292 0
27NOV26 40.00 C 0.00 0.00 0.00 0.03 -0.02 58 0 262 0
27NOV26 41.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 152 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 168 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 275 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 179 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 76 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 135 0
30DEC26 19.00 C 0.00 0.00 0.00 7.10 -0.95 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.65 -0.98 57 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.23 -0.97 56 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.59 -0.73 60 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.83 -0.73 58 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.16 -0.74 58 0 0 0
30DEC26 24.00 C 3.72 3.77 3.63 3.46 -0.70 55 135 135 +135
30DEC26 25.00 C 3.15 3.15 2.94 2.94 -0.58 55 85 100 +85
30DEC26 26.00 C 2.64 2.64 2.61 2.44 -0.57 54 45 60 +45
30DEC26 27.00 C 2.19 2.22 2.10 2.06 -0.47 55 80 135 +80
30DEC26 28.00 C 1.94 1.94 1.94 1.71 -0.43 55 2 207 +2
30DEC26 29.00 C 1.58 1.58 1.58 1.42 -0.37 55 6 156 +6
30DEC26 30.00 C 1.17 1.17 1.17 1.17 -0.33 55 20 1,025 +20
30DEC26 31.00 C 0.00 0.00 0.00 0.96 -0.29 55 0 614 0
30DEC26 32.00 C 0.86 0.86 0.81 0.79 -0.24 55 152 668 +147
30DEC26 33.00 C 0.00 0.00 0.00 0.64 -0.22 55 0 418 0
30DEC26 34.00 C 0.00 0.00 0.00 0.52 -0.17 55 0 340 0
30DEC26 35.00 C 0.00 0.00 0.00 0.45 -0.14 56 0 231 0
30DEC26 36.00 C 0.00 0.00 0.00 0.36 -0.12 56 0 146 0
30DEC26 37.00 C 0.35 0.35 0.35 0.29 -0.10 56 18 103 0
30DEC26 38.00 C 0.00 0.00 0.00 0.23 -0.09 56 0 37 0
30DEC26 39.00 C 0.00 0.00 0.00 0.19 -0.07 56 0 83 0
30DEC26 40.00 C 0.00 0.00 0.00 0.15 -0.06 56 0 504 0
30DEC26 41.00 C 0.00 0.00 0.00 0.12 -0.05 56 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 -0.03 57 0 252 0
30DEC26 43.00 C 0.00 0.00 0.00 0.08 -0.03 57 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 -0.03 56 0 1,074 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 -0.02 56 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 -0.02 57 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 1,592 0
30DEC26 48.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 294 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2,579 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,193 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 485 0
30DEC26 70.00 C 0.01 0.01 0.01 0.01 0.00 77 16 671 -16
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 88 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 97 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 100 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 102 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 103 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 105 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 106 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 107 0 416 0
28JAN27 19.00 C 0.00 0.00 0.00 7.36 -0.93 58 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 6.96 -0.90 57 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 6.53 -0.86 56 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 5.82 -0.81 56 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.27 -0.64 59 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.50 -0.76 55 0 0 0
28JAN27 24.00 C 4.15 4.15 4.06 3.89 -0.76 54 60 60 +60
28JAN27 25.00 C 3.55 3.56 3.55 3.41 -0.60 55 45 45 +45
28JAN27 26.00 C 3.04 3.13 3.04 2.95 -0.53 55 75 75 +60
28JAN27 27.00 C 2.56 2.56 2.56 2.56 -0.49 55 4 49 +4
28JAN27 28.00 C 2.21 2.21 2.21 2.21 -0.44 55 11 57 +11
28JAN27 29.00 C 0.00 0.00 0.00 1.86 -0.44 55 0 15 0
28JAN27 30.00 C 0.00 0.00 0.00 1.59 -0.40 55 0 17 0
28JAN27 31.00 C 0.00 0.00 0.00 1.35 -0.37 55 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 1.15 -0.33 55 0 0 0
28JAN27 33.00 C 1.08 1.08 1.08 1.01 -0.26 55 10 35 +10
28JAN27 34.00 C 0.00 0.00 0.00 0.86 -0.23 56 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.75 -0.24 56 0 30 0
28JAN27 36.00 C 0.00 0.00 0.00 0.63 -0.21 56 0 30 0
28JAN27 37.00 C 0.00 0.00 0.00 0.53 -0.19 56 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 0.45 -0.16 56 0 2 0
28JAN27 39.00 C 0.00 0.00 0.00 0.38 -0.14 56 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.32 -0.12 56 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 7.98 -0.72 59 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.65 -0.61 60 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.24 -0.65 58 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.55 -0.65 57 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.96 -0.71 58 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.31 -0.73 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.77 -0.68 56 0 0 0
30MAR27 25.00 C 4.39 4.39 4.38 4.21 -0.70 55 30 30 +30
30MAR27 26.00 C 3.93 3.93 3.93 3.77 -0.57 55 3 30 0
30MAR27 27.00 C 0.00 0.00 0.00 3.38 -0.52 55 0 18 0
30MAR27 28.00 C 0.00 0.00 0.00 3.02 -0.49 55 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 2.69 -0.46 55 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 2.40 -0.42 55 0 70 0
30MAR27 31.00 C 0.00 0.00 0.00 2.14 -0.38 55 0 45 0
30MAR27 32.00 C 0.00 0.00 0.00 1.90 -0.35 55 0 118 0
30MAR27 33.00 C 0.00 0.00 0.00 1.68 -0.33 55 0 17 0
30MAR27 34.00 C 1.62 1.62 1.62 1.51 -0.29 55 10 40 +10
30MAR27 35.00 C 0.00 0.00 0.00 1.38 -0.26 56 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 1.22 -0.24 56 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 1.05 -0.25 55 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 0.96 -0.20 56 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 0.85 -0.18 56 0 185 0
30MAR27 40.00 C 0.00 0.00 0.00 0.75 -0.16 56 0 258 0
30MAR27 41.00 C 0.00 0.00 0.00 0.66 -0.15 55 0 160 0
30MAR27 42.00 C 0.00 0.00 0.00 0.59 -0.13 56 0 123 0
30MAR27 43.00 C 0.00 0.00 0.00 0.52 -0.12 56 0 201 0
30MAR27 44.00 C 0.00 0.00 0.00 0.46 -0.11 55 0 78 0
30MAR27 45.00 C 0.00 0.00 0.00 0.41 -0.09 56 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 0.36 -0.09 55 0 36 0
30MAR27 47.00 C 0.00 0.00 0.00 0.32 -0.07 55 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 0.28 -0.07 55 0 29 0
30MAR27 49.00 C 0.00 0.00 0.00 0.25 -0.06 55 0 45 0
30MAR27 50.00 C 0.00 0.00 0.00 0.22 -0.06 55 0 195 0
30MAR27 52.50 C 0.00 0.00 0.00 0.16 -0.04 55 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.12 -0.03 55 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.09 -0.02 55 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 0.07 -0.02 56 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.05 -0.02 55 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 18 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 808 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 588 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 56 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 242 0
29JUN27 19.00 C 0.00 0.00 0.00 8.66 -0.65 60 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.36 -0.61 60 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.99 -0.67 59 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.46 -0.57 60 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.79 -0.78 58 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.30 -0.68 58 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.81 -0.64 58 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.35 -0.62 58 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.82 -0.68 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.53 -0.44 57 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 4.20 -0.46 58 0 120 0
29JUN27 29.00 C 0.00 0.00 0.00 3.79 -0.58 57 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 3.51 -0.47 57 0 430 0
29JUN27 31.00 C 0.00 0.00 0.00 3.28 -0.38 58 0 432 0
29JUN27 32.00 C 0.00 0.00 0.00 3.04 -0.42 58 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 2.80 -0.41 58 0 56 0
29JUN27 34.00 C 0.00 0.00 0.00 2.56 -0.41 58 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 2.37 -0.35 58 0 33 0
29JUN27 36.00 C 0.00 0.00 0.00 2.18 -0.27 58 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 1.99 -0.34 57 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 1.84 -0.30 58 0 670 0
29JUN27 39.00 C 0.00 0.00 0.00 1.70 -0.27 57 0 763 0
29JUN27 40.00 C 0.00 0.00 0.00 1.56 -0.27 57 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 1.42 -0.22 57 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 1.32 -0.19 57 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 1.22 -0.20 57 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 1.12 -0.21 57 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 1.02 -0.21 57 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 0.95 -0.18 57 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 0.88 -0.12 57 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 0.81 -0.12 57 0 250 0
29JUN27 49.00 C 0.00 0.00 0.00 0.74 -0.13 57 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 0.68 -0.12 57 0 174 0
29JUN27 52.50 C 0.00 0.00 0.00 0.56 -0.11 57 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 0.45 -0.11 57 0 91 0
29JUN27 57.50 C 0.00 0.00 0.00 0.38 -0.07 57 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.31 -0.07 57 0 490 0
29JUN27 62.50 C 0.00 0.00 0.00 0.26 -0.05 57 0 90 0
29JUN27 65.00 C 0.00 0.00 0.00 0.21 -0.05 57 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.17 -0.05 57 0 45 0
29JUN27 70.00 C 0.00 0.00 0.00 0.15 -0.03 57 0 152 0
29JUN27 72.50 C 0.00 0.00 0.00 0.12 -0.03 57 0 78 0
29JUN27 75.00 C 0.00 0.00 0.00 0.10 -0.02 57 0 226 0
29JUN27 77.50 C 0.00 0.00 0.00 0.09 -0.02 58 0 95 0
29JUN27 80.00 C 0.00 0.00 0.00 0.07 -0.02 57 0 307 0
29JUN27 82.50 C 0.00 0.00 0.00 0.06 -0.02 57 0 67 0
29JUN27 85.00 C 0.00 0.00 0.00 0.05 -0.01 57 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.04 -0.01 57 0 286 0
29SEP27 19.00 C 0.00 0.00 0.00 9.16 -0.68 58 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.87 -0.67 58 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.62 -0.60 58 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.06 -0.73 58 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.48 -0.75 57 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.03 -0.68 57 0 0 0
29SEP27 24.00 C 6.71 6.71 6.71 6.49 -0.74 56 15 15 +15
29SEP27 25.00 C 0.00 0.00 0.00 5.99 -0.59 56 0 30 0
29SEP27 26.00 C 5.92 5.92 5.92 5.69 -0.67 57 30 62 +30
29SEP27 27.00 C 5.56 5.56 5.56 5.43 -0.42 58 15 2,305 +15
29SEP27 28.00 C 0.00 0.00 0.00 4.91 -0.60 56 0 2,335 0
29SEP27 29.00 C 4.62 4.62 4.62 4.69 -0.53 57 15 95 0
29SEP27 30.00 C 0.00 0.00 0.00 4.40 -0.50 57 0 56 0
29SEP27 31.00 C 0.00 0.00 0.00 4.15 -0.49 57 0 145 0
29SEP27 32.00 C 3.93 3.93 3.76 3.76 -0.62 56 30 30 0
29SEP27 33.00 C 0.00 0.00 0.00 3.63 -0.46 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.42 -0.43 58 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.25 -0.37 58 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 3.04 -0.35 58 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.86 -0.30 58 0 13 0
29SEP27 38.00 C 0.00 0.00 0.00 2.68 -0.30 58 0 13 0
29SEP27 39.00 C 0.00 0.00 0.00 2.51 -0.29 58 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 2.33 -0.29 58 0 134 0
29SEP27 41.00 C 0.00 0.00 0.00 2.20 -0.24 58 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.07 -0.23 58 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 1.94 -0.23 58 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 1.81 -0.23 58 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 1.69 -0.22 58 0 25 0
29SEP27 46.00 C 0.00 0.00 0.00 1.60 -0.18 58 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 1.51 -0.17 58 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 1.42 -0.17 58 0 12 0
29SEP27 49.00 C 0.00 0.00 0.00 1.33 -0.17 58 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.23 -0.17 58 0 12 0
TOTAL CALL 1,168 65,253 +923
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 20.00 P 0.07 0.07 0.07 0.02 +0.01 61 18 25 0
29OCT26 21.00 P 0.00 0.00 0.00 0.06 +0.03 62 0 28 0
29OCT26 22.00 P 0.00 0.00 0.00 0.15 +0.07 62 0 188 0
29OCT26 23.00 P 0.35 0.35 0.31 0.31 +0.14 62 103 450 +103
29OCT26 24.00 P 0.53 0.58 0.50 0.57 +0.23 62 167 159 -135
29OCT26 25.00 P 0.83 0.89 0.83 0.95 +0.34 62 200 925 -60
29OCT26 26.00 P 1.21 1.21 1.21 1.47 +0.47 63 5 589 +5
29OCT26 27.00 P 1.70 2.06 1.70 2.06 +0.53 61 11 268 +9
29OCT26 28.00 P 0.00 0.00 0.00 2.81 +0.70 61 0 262 0
29OCT26 29.00 P 3.30 3.80 3.30 3.63 +0.78 61 11 244 +8
29OCT26 30.00 P 3.88 3.88 3.88 4.53 +0.98 62 1 277 +1
29OCT26 31.00 P 5.15 5.15 5.15 5.50 +0.96 67 48 615 -48
29OCT26 32.00 P 0.00 0.00 0.00 6.46 +0.94 69 0 338 0
29OCT26 33.00 P 0.00 0.00 0.00 7.44 +0.95 72 0 360 0
29OCT26 34.00 P 8.28 8.28 8.10 8.52 +1.04 94 10 3,205 0
29OCT26 35.00 P 0.00 0.00 0.00 9.44 +1.01 86 0 153 0
29OCT26 36.00 P 10.30 10.30 10.30 10.44 +1.04 92 19 530 0
29OCT26 37.00 P 11.12 11.12 11.12 11.45 +1.01 100 5 44 0
29OCT26 38.00 P 0.00 0.00 0.00 12.45 +1.01 106 0 33 0
29OCT26 39.00 P 0.00 0.00 0.00 13.41 +0.99 97 0 75 0
29OCT26 40.00 P 0.00 0.00 0.00 14.43 +1.01 111 0 131 0
29OCT26 41.00 P 0.00 0.00 0.00 15.43 +1.00 116 0 310 0
29OCT26 42.00 P 0.00 0.00 0.00 16.43 +1.01 121 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 17.45 +1.01 133 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 18.42 +1.00 126 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 19.45 +1.01 143 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 20.42 +0.97 136 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 21.40 +0.98 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 22.40 +0.98 0 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 23.40 +0.96 0 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 24.40 +0.96 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 26.91 +0.97 154 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 29.44 +1.02 180 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 31.94 +1.00 189 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 34.45 +1.03 201 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 36.91 +0.97 187 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 39.41 +1.00 194 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 41.91 +0.98 201 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 44.40 +0.97 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 46.90 +0.98 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.13 +0.05 58 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.17 +0.06 58 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 0.23 +0.08 58 0 235 0
27NOV26 21.00 P 0.42 0.42 0.42 0.38 +0.13 58 5 550 +5
27NOV26 22.00 P 0.59 0.59 0.59 0.61 +0.19 58 100 313 +100
27NOV26 23.00 P 0.00 0.00 0.00 0.90 +0.25 58 0 136 0
27NOV26 24.00 P 1.05 1.23 1.05 1.28 +0.33 59 71 135 -17
27NOV26 25.00 P 1.65 1.68 1.59 1.74 +0.41 59 115 366 -35
27NOV26 26.00 P 2.10 2.10 2.10 2.25 +0.46 59 18 254 -18
27NOV26 27.00 P 2.63 2.77 2.63 2.85 +0.59 59 20 64 -10
27NOV26 28.00 P 3.40 3.40 3.40 3.48 +0.55 58 1 229 0
27NOV26 29.00 P 0.00 0.00 0.00 4.21 +0.69 58 0 213 0
27NOV26 30.00 P 0.00 0.00 0.00 4.98 +0.73 57 0 508 0
27NOV26 31.00 P 0.00 0.00 0.00 5.84 +0.81 58 0 411 0
27NOV26 32.00 P 0.00 0.00 0.00 6.72 +0.81 58 0 67 0
27NOV26 33.00 P 0.00 0.00 0.00 7.60 +0.85 57 0 386 0
27NOV26 34.00 P 0.00 0.00 0.00 8.53 +0.83 57 0 246 0
27NOV26 35.00 P 9.60 9.60 9.60 9.60 +1.06 67 10 369 0
27NOV26 36.00 P 0.00 0.00 0.00 10.45 +0.88 58 0 106 0
27NOV26 37.00 P 11.82 11.82 11.82 11.46 +0.93 63 10 70 -10
27NOV26 38.00 P 0.00 0.00 0.00 12.45 +0.98 65 0 305 0
27NOV26 39.00 P 0.00 0.00 0.00 13.41 +0.96 62 0 372 0
27NOV26 40.00 P 0.00 0.00 0.00 14.43 +0.99 69 0 454 0
27NOV26 41.00 P 0.00 0.00 0.00 15.43 +1.00 72 0 252 0
27NOV26 42.00 P 0.00 0.00 0.00 16.43 +1.01 75 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 17.45 +1.01 82 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 18.42 +0.97 79 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 19.45 +1.01 88 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 20.42 +0.97 85 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 21.40 +0.98 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 22.44 +1.02 94 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 23.44 +1.00 97 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 24.40 +0.96 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 26.94 +1.00 105 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 29.44 +1.02 111 0 0 0
30DEC26 19.00 P 0.29 0.29 0.29 0.33 +0.09 56 5 10 +5
30DEC26 19.50 P 0.00 0.00 0.00 0.41 +0.11 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.51 +0.14 56 0 75 0
30DEC26 21.00 P 0.00 0.00 0.00 0.74 +0.18 57 0 5 0
30DEC26 22.00 P 0.92 0.99 0.92 1.02 +0.23 56 320 378 +320
30DEC26 23.00 P 1.31 1.31 1.31 1.38 +0.29 57 200 220 +200
30DEC26 24.00 P 1.72 1.72 1.70 1.80 +0.36 57 300 491 +70
30DEC26 25.00 P 2.13 2.13 2.13 2.24 +0.40 56 100 605 0
30DEC26 26.00 P 2.60 2.60 2.60 2.80 +0.45 57 2 396 0
30DEC26 27.00 P 0.00 0.00 0.00 3.39 +0.50 57 0 415 0
30DEC26 28.00 P 0.00 0.00 0.00 4.00 +0.56 56 0 557 0
30DEC26 29.00 P 0.00 0.00 0.00 4.71 +0.65 56 0 323 0
30DEC26 30.00 P 5.00 5.00 5.00 5.38 +0.62 54 25 606 0
30DEC26 31.00 P 0.00 0.00 0.00 6.24 +0.74 56 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 7.10 +0.81 57 0 205 0
30DEC26 33.00 P 0.00 0.00 0.00 7.87 +0.77 55 0 362 0
30DEC26 34.00 P 0.00 0.00 0.00 8.84 +0.94 58 0 812 0
30DEC26 35.00 P 0.00 0.00 0.00 9.71 +0.82 57 0 117 0
30DEC26 36.00 P 10.70 10.70 10.70 10.61 +0.83 56 10 145 0
30DEC26 37.00 P 0.00 0.00 0.00 11.64 +0.95 61 0 134 0
30DEC26 38.00 P 0.00 0.00 0.00 12.57 +0.95 60 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 13.45 +0.94 55 0 379 0
30DEC26 40.00 P 0.00 0.00 0.00 14.43 +0.93 55 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 15.43 +1.00 58 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 16.43 +1.01 61 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 17.45 +0.99 65 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 18.46 +1.01 68 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 19.45 +1.01 70 0 128 0
30DEC26 46.00 P 0.00 0.00 0.00 20.44 +0.99 71 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.40 +0.98 0 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 22.44 +1.02 75 0 11 0
30DEC26 49.00 P 0.00 0.00 0.00 23.44 +1.00 77 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 24.44 +1.00 79 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 26.94 +1.00 84 0 22 0
30DEC26 55.00 P 0.00 0.00 0.00 29.44 +0.99 88 0 30 0
30DEC26 57.50 P 0.00 0.00 0.00 31.95 +1.01 94 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 34.45 +1.03 98 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 36.91 +0.97 95 0 28 0
30DEC26 65.00 P 0.00 0.00 0.00 39.41 +0.99 99 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 41.91 +0.98 102 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 44.45 +0.98 113 0 15 0
30DEC26 72.50 P 0.00 0.00 0.00 46.95 +0.98 116 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 49.44 +0.97 118 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.90 +0.98 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 54.44 +1.01 125 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 56.93 +1.00 126 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 59.40 +0.97 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 61.90 +0.93 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 64.40 +0.98 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 66.90 +0.94 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 69.40 +0.94 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 71.90 +0.98 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 74.40 +0.94 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 76.94 +0.97 148 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 79.44 +0.98 150 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 81.94 +0.97 152 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 84.40 +1.00 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 86.90 +0.97 0 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.53 +0.09 56 0 3 0
28JAN27 19.50 P 0.00 0.00 0.00 0.64 +0.12 56 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.76 +0.13 56 0 2 0
28JAN27 21.00 P 0.00 0.00 0.00 1.04 +0.18 56 0 1 0
28JAN27 22.00 P 0.00 0.00 0.00 1.37 +0.22 56 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.75 +0.27 56 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 2.18 +0.32 56 0 63 0
28JAN27 25.00 P 0.00 0.00 0.00 2.66 +0.37 56 0 23 0
28JAN27 26.00 P 0.00 0.00 0.00 3.20 +0.43 56 0 20 0
28JAN27 27.00 P 0.00 0.00 0.00 3.78 +0.46 56 0 40 0
28JAN27 28.00 P 0.00 0.00 0.00 4.29 +0.42 53 0 260 0
28JAN27 29.00 P 0.00 0.00 0.00 4.96 +0.41 53 0 6 0
28JAN27 30.00 P 0.00 0.00 0.00 5.83 +0.65 56 0 9 0
28JAN27 31.00 P 6.30 6.30 6.30 6.59 +0.65 56 48 63 +48
28JAN27 32.00 P 0.00 0.00 0.00 7.39 +0.72 56 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 8.22 +0.77 56 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.07 +0.78 56 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 9.92 +0.81 56 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 10.79 +0.75 55 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 11.70 +0.81 55 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 12.68 +0.90 57 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 13.64 +0.97 59 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 14.58 +0.98 59 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.95 +0.16 56 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.09 +0.19 56 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.24 +0.20 56 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 1.58 +0.25 56 0 60 0
30MAR27 22.00 P 0.00 0.00 0.00 1.94 +0.26 56 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 2.35 +0.29 55 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 2.81 +0.33 55 0 102 0
30MAR27 25.00 P 3.20 3.20 3.20 3.32 +0.37 55 15 30 +15
30MAR27 26.00 P 3.67 3.67 3.67 3.88 +0.47 55 40 55 +40
30MAR27 27.00 P 0.00 0.00 0.00 4.47 +0.50 55 0 37 0
30MAR27 28.00 P 0.00 0.00 0.00 5.04 +0.43 54 0 121 0
30MAR27 29.00 P 0.00 0.00 0.00 5.62 +0.39 53 0 119 0
30MAR27 30.00 P 0.00 0.00 0.00 6.32 +0.52 53 0 343 0
30MAR27 31.00 P 0.00 0.00 0.00 7.03 +0.57 53 0 252 0
30MAR27 32.00 P 0.00 0.00 0.00 7.90 +0.69 55 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 8.59 +0.64 53 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 9.48 +0.72 54 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 10.25 +0.65 53 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 11.12 +0.72 53 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 12.00 +0.71 53 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 12.87 +0.70 53 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 13.77 +0.76 53 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 14.86 +0.83 57 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 15.82 +0.89 58 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 16.57 +0.72 53 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 17.69 +0.91 59 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 18.64 +0.88 59 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 19.62 +0.96 60 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 20.52 +0.92 58 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 21.51 +0.94 59 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 22.52 +1.01 61 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 23.44 +0.96 58 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 24.44 +0.99 60 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 26.94 +1.00 63 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 29.44 +0.99 66 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 31.95 +1.01 70 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 34.45 +1.03 73 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 36.92 +0.98 74 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 39.42 +1.00 77 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 41.91 +0.98 78 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 44.45 +0.98 85 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 46.95 +0.98 87 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 49.45 +0.98 90 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 51.90 +0.98 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 54.45 +1.02 94 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 56.95 +1.02 97 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 59.41 +0.98 94 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 61.90 +0.93 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 64.41 +0.99 98 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 66.91 +0.95 100 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 69.41 +0.95 101 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 71.91 +0.99 103 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 74.41 +0.95 105 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 76.94 +0.97 111 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 79.44 +0.98 113 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 81.94 +0.97 114 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 84.40 +1.00 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 86.94 +1.01 118 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.63 +0.18 57 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.80 +0.18 57 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.98 +0.20 57 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.34 +0.20 57 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.77 +0.24 57 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.26 +0.34 57 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 3.77 +0.38 57 0 5 0
29JUN27 25.00 P 0.00 0.00 0.00 4.29 +0.38 57 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 4.90 +0.46 57 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 5.42 +0.36 56 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 6.07 +0.44 57 0 26 0
29JUN27 29.00 P 0.00 0.00 0.00 6.72 +0.46 56 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 7.40 +0.49 56 0 405 0
29JUN27 31.00 P 0.00 0.00 0.00 8.05 +0.51 56 0 441 0
29JUN27 32.00 P 0.00 0.00 0.00 8.79 +0.55 56 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 9.55 +0.55 56 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 10.37 +0.64 57 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 11.11 +0.57 56 0 425 0
29JUN27 36.00 P 0.00 0.00 0.00 11.92 +0.58 56 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 12.80 +0.69 57 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 13.60 +0.67 56 0 203 0
29JUN27 39.00 P 0.00 0.00 0.00 14.45 +0.57 56 0 204 0
29JUN27 40.00 P 0.00 0.00 0.00 15.36 +0.76 57 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 16.20 +0.72 56 0 125 0
29JUN27 42.00 P 16.60 16.60 16.60 17.12 +0.89 56 1 191 +1
29JUN27 43.00 P 0.00 0.00 0.00 17.97 +0.72 55 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 18.92 +0.78 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 19.80 +0.61 55 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 20.72 +0.65 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 21.65 +0.67 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 22.63 +0.72 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 23.57 +0.73 55 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 24.66 +0.86 59 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 27.09 +0.88 61 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 29.50 +0.96 60 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 31.95 +0.98 61 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 34.45 +1.01 64 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 36.92 +0.98 64 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 39.42 +1.00 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 41.91 +0.98 67 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 44.45 +0.98 73 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 46.95 +0.98 75 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 49.45 +0.98 77 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 51.90 +0.98 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 54.45 +1.02 81 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 56.95 +1.02 83 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 59.41 +0.98 81 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 61.90 +0.93 0 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.09 +0.17 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.27 +0.17 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.46 +0.16 56 0 12 0
29SEP27 21.00 P 0.00 0.00 0.00 2.88 +0.18 56 0 6 0
29SEP27 22.00 P 0.00 0.00 0.00 3.33 +0.25 56 0 2 0
29SEP27 23.00 P 0.00 0.00 0.00 3.92 +0.32 57 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.37 +0.31 56 0 4 0
29SEP27 25.00 P 0.00 0.00 0.00 4.87 +0.22 56 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 5.62 +0.41 57 0 34 0
29SEP27 27.00 P 0.00 0.00 0.00 6.18 +0.44 57 0 2,262 0
29SEP27 28.00 P 0.00 0.00 0.00 6.86 +0.47 57 0 2,300 0
29SEP27 29.00 P 7.27 7.27 7.27 7.41 +0.34 56 15 32 +15
29SEP27 30.00 P 0.00 0.00 0.00 8.17 +0.42 57 0 34 0
29SEP27 31.00 P 0.00 0.00 0.00 8.91 +0.60 58 0 21 0
29SEP27 32.00 P 0.00 0.00 0.00 9.58 +0.53 57 0 145 0
29SEP27 33.00 P 0.00 0.00 0.00 10.33 +0.53 57 0 124 0
29SEP27 34.00 P 0.00 0.00 0.00 11.11 +0.58 57 0 44 0
29SEP27 35.00 P 0.00 0.00 0.00 11.87 +0.56 57 0 81 0
29SEP27 36.00 P 0.00 0.00 0.00 12.70 +0.63 58 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 13.46 +0.58 57 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 14.30 +0.61 58 0 21 0
29SEP27 39.00 P 0.00 0.00 0.00 15.16 +0.67 58 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 16.01 +0.69 58 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 16.92 +0.74 59 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 17.78 +0.75 59 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 18.60 +0.74 58 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 19.44 +0.72 58 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 20.37 +0.74 58 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 21.24 +0.75 58 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 22.12 +0.69 58 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 23.03 +0.70 57 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 23.96 +0.72 58 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 24.92 +0.78 58 0 0 0
TOTAL PUT 2,029 34,982 +612
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$ 33.280
29OCT26 18.50 C 0.00 0.00 0.00 14.80 +0.09 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.30 +0.21 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.80 +0.21 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.30 +0.21 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.31 +0.22 85 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.31 +0.22 74 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.31 +0.22 63 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.31 +0.22 48 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.31 +0.22 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.31 +0.13 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.31 +0.21 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.32 +0.12 36 0 16 0
29OCT26 29.00 C 0.00 0.00 0.00 4.32 +0.21 28 0 265 0
29OCT26 30.00 C 0.00 0.00 0.00 3.34 +0.20 29 0 934 0
29OCT26 31.00 C 0.00 0.00 0.00 2.47 +0.17 34 0 1,113 0
29OCT26 32.00 C 1.21 1.21 1.21 1.58 +0.17 29 1 1,060 +1
29OCT26 33.00 C 0.72 0.74 0.68 0.89 +0.04 27 24 1,261 -8
29OCT26 34.00 C 0.36 0.45 0.34 0.45 0.00 28 201 4,413 +38
29OCT26 35.00 C 0.17 0.17 0.16 0.21 +0.01 29 11 1,198 -11
29OCT26 36.00 C 0.00 0.00 0.00 0.08 0.00 29 0 1,363 0
29OCT26 37.00 C 0.04 0.04 0.04 0.03 0.00 29 74 444 +53
29OCT26 38.00 C 0.02 0.02 0.02 0.01 0.00 30 20 194 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 400 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 138 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 168 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 904 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 14.35 +0.22 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 13.85 +0.21 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 13.36 +0.22 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 12.36 +0.22 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.36 +0.21 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.37 +0.22 38 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.37 +0.22 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.38 +0.22 32 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.39 +0.21 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.41 +0.21 31 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.45 +0.21 30 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.66 +0.33 37 0 166 0
27NOV26 30.00 C 0.00 0.00 0.00 3.69 +0.11 31 0 115 0
27NOV26 31.00 C 2.54 2.62 2.54 2.92 +0.14 32 30 221 -10
27NOV26 32.00 C 0.00 0.00 0.00 2.17 +0.16 30 0 469 0
27NOV26 33.00 C 1.20 1.20 1.20 1.57 +0.11 29 1 546 -1
27NOV26 34.00 C 0.00 0.00 0.00 1.09 +0.07 29 0 634 0
27NOV26 35.00 C 0.00 0.00 0.00 0.74 +0.04 29 0 396 0
27NOV26 36.00 C 0.00 0.00 0.00 0.49 +0.02 30 0 1,270 0
27NOV26 37.00 C 0.00 0.00 0.00 0.32 +0.02 30 0 537 0
27NOV26 38.00 C 0.20 0.20 0.20 0.20 +0.02 30 101 281 +101
27NOV26 39.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 385 0
27NOV26 40.00 C 0.09 0.09 0.09 0.07 +0.01 30 1 88 0
27NOV26 41.00 C 0.06 0.06 0.06 0.04 0.00 30 20 159 -20
27NOV26 42.00 C 0.05 0.05 0.05 0.02 0.00 30 5 353 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 32 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 0.01 0.01 0.01 0.01 0.00 41 120 120 +100
30DEC26 18.50 C 0.00 0.00 0.00 14.90 +0.19 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.41 +0.22 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.91 +0.22 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.41 +0.21 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 12.42 +0.22 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.43 +0.22 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.44 +0.22 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.45 +0.22 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.47 +0.22 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.50 +0.21 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.55 +0.11 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.46 +0.02 0 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 4.66 +0.21 25 0 123 0
30DEC26 30.00 C 0.00 0.00 0.00 3.84 +0.16 26 0 160 0
30DEC26 31.00 C 2.94 2.94 2.94 3.22 +0.14 29 30 254 +7
30DEC26 32.00 C 2.35 2.35 2.35 2.57 +0.14 29 40 390 -17
30DEC26 33.00 C 0.00 0.00 0.00 2.01 +0.10 29 0 537 0
30DEC26 34.00 C 0.00 0.00 0.00 1.53 +0.06 28 0 381 0
30DEC26 35.00 C 1.00 1.10 1.00 1.12 +0.01 28 104 807 +104
30DEC26 36.00 C 0.74 0.74 0.74 0.84 +0.02 28 15 753 -15
30DEC26 37.00 C 0.00 0.00 0.00 0.62 +0.02 29 0 498 0
30DEC26 38.00 C 0.39 0.40 0.39 0.45 +0.03 29 31 476 +27
30DEC26 39.00 C 0.00 0.00 0.00 0.31 +0.02 29 0 293 0
30DEC26 40.00 C 0.00 0.00 0.00 0.21 +0.01 29 0 162 0
30DEC26 41.00 C 0.00 0.00 0.00 0.14 0.00 29 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 +0.01 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 0.00 0.00 0.00 0.01 0.00 41 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
28JAN27 19.00 C 0.00 0.00 0.00 14.46 +0.22 37 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 13.96 +0.22 0 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 13.47 +0.22 35 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 12.48 +0.22 32 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 11.49 +0.22 30 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 10.50 +0.21 27 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 9.53 +0.22 29 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 8.56 +0.09 28 0 1 0
28JAN27 26.00 C 0.00 0.00 0.00 7.61 +0.20 28 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 6.70 +0.20 29 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 5.82 +0.19 28 0 30 0
28JAN27 29.00 C 0.00 0.00 0.00 4.99 +0.17 28 0 165 0
28JAN27 30.00 C 0.00 0.00 0.00 4.22 +0.16 28 0 128 0
28JAN27 31.00 C 0.00 0.00 0.00 3.54 +0.06 29 0 90 0
28JAN27 32.00 C 0.00 0.00 0.00 2.90 +0.13 29 0 24 0
28JAN27 33.00 C 0.00 0.00 0.00 2.34 +0.12 28 0 55 0
28JAN27 34.00 C 0.00 0.00 0.00 1.85 +0.09 28 0 47 0
28JAN27 35.00 C 0.00 0.00 0.00 1.46 +0.07 28 0 72 0
28JAN27 36.00 C 0.00 0.00 0.00 1.14 +0.05 28 0 47 0
28JAN27 37.00 C 0.00 0.00 0.00 0.89 +0.04 29 0 93 0
28JAN27 38.00 C 0.00 0.00 0.00 0.69 +0.04 29 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.51 +0.03 29 0 2 0
28JAN27 40.00 C 0.00 0.00 0.00 0.38 +0.02 29 0 148 0
28JAN27 41.00 C 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.20 +0.01 29 0 5 0
28JAN27 43.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 15.05 +0.22 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.56 +0.22 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.07 +0.22 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.58 +0.22 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.60 +0.21 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.64 +0.22 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.68 +0.22 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.74 +0.21 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.82 +0.21 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.94 +0.21 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.09 +0.06 30 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.28 +0.19 30 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.52 +0.18 30 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 4.82 +0.18 30 0 405 0
30MAR27 31.00 C 0.00 0.00 0.00 4.30 +0.17 31 0 552 0
30MAR27 32.00 C 0.00 0.00 0.00 3.48 +0.15 28 0 460 0
30MAR27 33.00 C 0.00 0.00 0.00 2.97 +0.14 29 0 289 0
30MAR27 34.00 C 0.00 0.00 0.00 2.51 +0.12 29 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 2.11 +0.11 29 0 159 0
30MAR27 36.00 C 1.51 1.51 1.51 1.76 +0.10 29 20 321 +20
30MAR27 37.00 C 0.00 0.00 0.00 1.46 +0.09 29 0 82 0
30MAR27 38.00 C 0.00 0.00 0.00 1.21 +0.08 29 0 77 0
30MAR27 39.00 C 0.00 0.00 0.00 0.99 +0.07 29 0 54 0
30MAR27 40.00 C 0.00 0.00 0.00 0.81 +0.06 29 0 94 0
30MAR27 41.00 C 0.00 0.00 0.00 0.65 +0.02 29 0 128 0
30MAR27 42.00 C 0.00 0.00 0.00 0.53 +0.02 29 0 142 0
30MAR27 43.00 C 0.00 0.00 0.00 0.45 +0.04 30 0 127 0
30MAR27 44.00 C 0.00 0.00 0.00 0.36 +0.03 30 0 144 0
30MAR27 45.00 C 0.00 0.00 0.00 0.29 +0.03 30 0 72 0
30MAR27 46.00 C 0.00 0.00 0.00 0.23 +0.03 30 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.18 +0.02 30 0 39 0
30MAR27 48.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 82 0
30MAR27 49.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 79 0
30MAR27 52.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.03 0.00 31 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.02 0.00 31 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 15.14 +0.22 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.65 +0.22 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 14.16 +0.21 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.68 +0.22 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.71 +0.21 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.76 +0.21 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.83 +0.21 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.91 +0.20 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.03 +0.20 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.18 +0.20 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.22 -0.17 26 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 6.60 +0.18 29 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 5.75 -0.13 27 0 30 0
29JUN27 30.00 C 0.00 0.00 0.00 5.22 +0.17 29 0 207 0
29JUN27 31.00 C 0.00 0.00 0.00 4.59 +0.15 29 0 335 0
29JUN27 32.00 C 0.00 0.00 0.00 4.05 +0.04 29 0 244 0
29JUN27 33.00 C 0.00 0.00 0.00 3.55 +0.11 29 0 196 0
29JUN27 34.00 C 0.00 0.00 0.00 3.08 +0.10 29 0 314 0
29JUN27 35.00 C 0.00 0.00 0.00 2.66 +0.08 29 0 114 0
29JUN27 36.00 C 0.00 0.00 0.00 2.30 +0.07 29 0 355 0
29JUN27 37.00 C 0.00 0.00 0.00 1.97 +0.04 29 0 158 0
29JUN27 38.00 C 0.00 0.00 0.00 1.69 +0.04 29 0 29 0
29JUN27 39.00 C 0.00 0.00 0.00 1.45 +0.05 29 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 1.25 +0.06 30 0 92 0
29JUN27 41.00 C 0.00 0.00 0.00 1.06 +0.06 29 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.87 +0.04 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.74 +0.03 29 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.62 +0.04 29 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.54 +0.04 29 0 185 0
29JUN27 46.00 C 0.00 0.00 0.00 0.43 +0.03 29 0 43 0
29JUN27 47.00 C 0.00 0.00 0.00 0.36 +0.02 29 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.30 +0.01 29 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 14.67 +0.22 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 14.19 +0.22 31 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 13.71 +0.22 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 12.76 +0.21 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.84 +0.20 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.94 +0.19 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.07 +0.19 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.23 +0.17 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.44 +0.17 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.68 +0.15 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.98 +0.14 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.31 +0.11 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.63 +0.07 29 0 100 0
29SEP27 31.00 C 0.00 0.00 0.00 5.04 +0.07 29 0 115 0
29SEP27 32.00 C 0.00 0.00 0.00 4.50 +0.09 29 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.01 +0.09 29 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.58 +0.09 29 0 4 0
29SEP27 35.00 C 0.00 0.00 0.00 3.19 +0.06 29 0 360 0
29SEP27 36.00 C 0.00 0.00 0.00 2.84 +0.06 29 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 2.52 +0.05 29 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.24 +0.05 30 0 84 0
29SEP27 39.00 C 0.00 0.00 0.00 1.98 +0.04 30 0 77 0
29SEP27 40.00 C 0.00 0.00 0.00 1.76 +0.04 30 0 59 0
29SEP27 41.00 C 1.40 1.40 1.40 1.54 +0.03 30 12 42 +12
29SEP27 42.00 C 0.00 0.00 0.00 1.37 +0.02 30 0 60 0
29SEP27 43.00 C 0.00 0.00 0.00 1.24 +0.05 30 0 25 0
29SEP27 44.00 C 0.00 0.00 0.00 1.08 +0.01 30 0 35 0
29SEP27 45.00 C 0.00 0.00 0.00 0.96 +0.02 30 0 5 0
29SEP27 46.00 C 0.00 0.00 0.00 0.84 +0.02 30 0 7 0
TOTAL CALL 861 34,996 +381
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 113 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 103 0 7 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 7 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 51 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 11 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 171 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,164 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 505 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 932 0
29OCT26 30.00 P 0.08 0.08 0.08 0.03 -0.01 30 210 1,677 -210
29OCT26 31.00 P 0.17 0.17 0.17 0.09 -0.05 29 1 2,060 0
29OCT26 32.00 P 0.46 0.46 0.32 0.26 -0.10 28 614 2,179 -179
29OCT26 33.00 P 0.85 0.87 0.80 0.61 -0.13 29 103 1,402 +37
29OCT26 34.00 P 0.00 0.00 0.00 1.12 -0.26 27 0 451 0
29OCT26 35.00 P 0.00 0.00 0.00 1.87 -0.29 27 0 307 0
29OCT26 36.00 P 0.00 0.00 0.00 2.77 -0.22 29 0 112 0
29OCT26 37.00 P 0.00 0.00 0.00 3.73 -0.22 30 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.72 -0.22 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.72 -0.22 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.72 -0.22 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.72 -0.22 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.72 -0.22 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.72 -0.22 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.04 +0.10 108 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.72 -0.22 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.72 -0.22 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.72 -0.22 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.98 +0.04 125 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 53 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 264 0
27NOV26 27.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 121 0
27NOV26 28.00 P 0.15 0.15 0.15 0.06 -0.02 30 15 404 -15
27NOV26 29.00 P 0.22 0.22 0.22 0.14 -0.02 30 15 536 +15
27NOV26 30.00 P 0.39 0.39 0.36 0.27 -0.04 30 126 826 +69
27NOV26 31.00 P 0.60 0.60 0.60 0.49 -0.05 31 10 473 0
27NOV26 32.00 P 0.95 0.95 0.82 0.80 -0.06 31 17 610 -2
27NOV26 33.00 P 1.36 1.36 1.22 1.22 -0.11 30 5 1,211 +1
27NOV26 34.00 P 1.91 1.91 1.91 1.72 -0.14 30 15 537 0
27NOV26 35.00 P 0.00 0.00 0.00 2.39 -0.15 30 0 447 0
27NOV26 36.00 P 0.00 0.00 0.00 3.14 -0.24 31 0 109 0
27NOV26 37.00 P 0.00 0.00 0.00 3.87 -0.28 27 0 33 0
27NOV26 38.00 P 0.00 0.00 0.00 4.83 -0.20 30 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 5.93 -0.01 39 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.73 -0.21 30 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.72 -0.22 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.72 -0.22 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.72 -0.22 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.04 +0.10 64 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.72 -0.22 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.72 -0.22 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.72 -0.22 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 14.98 +0.04 75 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 30 0 4,538 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 237 0
30DEC26 26.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 83 0
30DEC26 27.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 251 0
30DEC26 28.00 P 0.27 0.27 0.27 0.17 -0.03 29 3 193 0
30DEC26 29.00 P 0.00 0.00 0.00 0.30 -0.04 29 0 440 0
30DEC26 30.00 P 0.65 0.65 0.63 0.49 -0.07 29 29 562 -15
30DEC26 31.00 P 0.90 0.90 0.90 0.77 -0.08 29 2 1,329 -2
30DEC26 32.00 P 1.22 1.22 1.22 1.12 -0.08 29 4 403 +4
30DEC26 33.00 P 0.00 0.00 0.00 1.55 -0.10 29 0 353 0
30DEC26 34.00 P 2.27 2.27 2.24 2.07 -0.11 29 30 257 0
30DEC26 35.00 P 0.00 0.00 0.00 2.70 -0.13 29 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 3.37 -0.18 29 0 127 0
30DEC26 37.00 P 0.00 0.00 0.00 4.14 -0.19 29 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 4.97 -0.20 29 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 5.93 -0.13 31 0 42 0
30DEC26 40.00 P 0.00 0.00 0.00 6.78 -0.21 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.74 -0.21 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.72 -0.22 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.72 -0.22 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.04 +0.10 50 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 11.72 -0.22 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.72 -0.22 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.72 -0.22 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.98 +0.04 59 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.72 -0.22 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.72 -0.22 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.22 -0.22 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.72 -0.22 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.22 -0.22 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.72 -0.22 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.22 -0.22 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.72 -0.22 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 40 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
28JAN27 23.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.03 0.00 30 0 110 0
28JAN27 25.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 20 0
28JAN27 26.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 21 0
28JAN27 27.00 P 0.00 0.00 0.00 0.17 -0.03 29 0 179 0
28JAN27 28.00 P 0.00 0.00 0.00 0.29 -0.03 29 0 2 0
28JAN27 29.00 P 0.59 0.59 0.59 0.46 -0.04 29 15 73 +15
28JAN27 30.00 P 0.00 0.00 0.00 0.69 -0.06 29 0 176 0
28JAN27 31.00 P 0.00 0.00 0.00 1.00 -0.06 29 0 60 0
28JAN27 32.00 P 0.00 0.00 0.00 1.37 -0.07 29 0 165 0
28JAN27 33.00 P 1.86 1.86 1.86 1.82 -0.09 29 1 17 +1
28JAN27 34.00 P 2.54 2.54 2.54 2.34 -0.09 29 30 47 +30
28JAN27 35.00 P 0.00 0.00 0.00 2.94 -0.10 29 0 18 0
28JAN27 36.00 P 0.00 0.00 0.00 3.62 -0.11 29 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 4.33 -0.18 28 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 5.13 -0.18 28 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 5.97 -0.20 28 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 6.86 -0.21 28 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 7.79 -0.21 28 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 9.01 +0.05 38 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 9.72 -0.22 0 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 11.04 +0.10 44 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 11.72 -0.22 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 35 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 32 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 0.11 -0.01 30 0 4,085 0
30MAR27 25.00 P 0.00 0.00 0.00 0.18 -0.01 30 0 271 0
30MAR27 26.00 P 0.00 0.00 0.00 0.28 -0.02 30 0 206 0
30MAR27 27.00 P 0.00 0.00 0.00 0.43 -0.01 30 0 204 0
30MAR27 28.00 P 0.00 0.00 0.00 0.62 -0.02 30 0 160 0
30MAR27 29.00 P 0.92 0.92 0.92 0.84 -0.04 30 2 1,035 +2
30MAR27 30.00 P 1.18 1.18 1.12 1.11 -0.04 29 33 257 0
30MAR27 31.00 P 1.52 1.52 1.42 1.42 -0.09 29 54 1,456 +14
30MAR27 32.00 P 0.00 0.00 0.00 1.85 -0.03 29 0 494 0
30MAR27 33.00 P 0.00 0.00 0.00 2.27 -0.21 29 0 2,182 0
30MAR27 34.00 P 0.00 0.00 0.00 2.96 -0.09 31 0 193 0
30MAR27 35.00 P 0.00 0.00 0.00 3.42 -0.10 29 0 128 0
30MAR27 36.00 P 0.00 0.00 0.00 4.03 -0.06 29 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 4.73 -0.12 29 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.54 -0.14 30 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 6.32 -0.09 30 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.15 -0.16 30 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 8.01 -0.06 30 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.01 -0.08 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.83 -0.19 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.04 +0.07 37 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.74 -0.21 30 0 30 0
30MAR27 46.00 P 0.00 0.00 0.00 12.72 -0.22 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.72 -0.22 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.98 +0.04 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.72 -0.22 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.72 -0.22 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.22 -0.22 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.72 -0.22 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.51 +0.07 59 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.72 -0.22 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 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.21 -0.02 29 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.32 -0.01 29 0 92 0
29JUN27 25.00 P 0.00 0.00 0.00 0.46 -0.02 29 0 236 0
29JUN27 26.00 P 0.00 0.00 0.00 0.64 -0.03 29 0 222 0
29JUN27 27.00 P 0.00 0.00 0.00 0.86 -0.04 29 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.12 -0.05 30 0 94 0
29JUN27 29.00 P 0.00 0.00 0.00 1.45 -0.05 30 0 38 0
29JUN27 30.00 P 0.00 0.00 0.00 1.82 -0.03 30 0 460 0
29JUN27 31.00 P 0.00 0.00 0.00 2.21 -0.03 30 0 496 0
29JUN27 32.00 P 0.00 0.00 0.00 2.65 -0.05 29 0 271 0
29JUN27 33.00 P 3.34 3.34 3.34 3.13 -0.06 29 15 160 0
29JUN27 34.00 P 0.00 0.00 0.00 3.67 -0.08 29 0 155 0
29JUN27 35.00 P 0.00 0.00 0.00 4.42 +0.13 30 0 181 0
29JUN27 36.00 P 0.00 0.00 0.00 5.09 +0.02 31 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 5.63 -0.13 29 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 6.35 -0.14 29 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.11 -0.13 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.89 -0.15 29 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 8.70 -0.16 29 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.53 -0.17 29 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.39 -0.17 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.26 -0.18 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.15 -0.19 29 0 8 0
29JUN27 46.00 P 0.00 0.00 0.00 13.05 -0.19 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.97 -0.19 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.98 -0.11 31 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.20 -0.02 30 0 1 0
29SEP27 22.00 P 0.00 0.00 0.00 0.29 -0.03 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.41 -0.05 30 0 9 0
29SEP27 24.00 P 0.00 0.00 0.00 0.55 -0.05 30 0 5 0
29SEP27 25.00 P 0.00 0.00 0.00 0.77 -0.05 30 0 22 0
29SEP27 26.00 P 0.00 0.00 0.00 1.00 -0.06 31 0 5 0
29SEP27 27.00 P 0.00 0.00 0.00 1.26 -0.07 31 0 10 0
29SEP27 28.00 P 1.73 1.73 1.73 1.58 -0.09 31 11 35 0
29SEP27 29.00 P 0.00 0.00 0.00 1.94 -0.09 31 0 38 0
29SEP27 30.00 P 2.53 2.53 2.53 2.34 -0.10 31 10 144 0
29SEP27 31.00 P 0.00 0.00 0.00 2.79 -0.12 31 0 100 0
29SEP27 32.00 P 0.00 0.00 0.00 3.28 -0.12 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 3.82 -0.10 31 0 45 0
29SEP27 34.00 P 0.00 0.00 0.00 4.39 -0.14 31 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.01 -0.13 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 5.49 -0.23 30 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.16 -0.25 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.86 -0.17 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.58 -0.18 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.35 -0.18 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.12 -0.19 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.93 -0.30 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.75 -0.20 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.59 -0.20 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.46 -0.20 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.33 -0.20 30 0 0 0
TOTAL PUT 1,370 41,689 -235
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$ 7.315
16OCT26 5.50 C 0.00 0.00 0.00 1.84 - 335 0 0 -
16OCT26 5.60 C 0.00 0.00 0.00 1.75 - 343 0 0 -
16OCT26 5.70 C 0.00 0.00 0.00 1.64 - 300 0 0 -
16OCT26 5.80 C 0.00 0.00 0.00 1.53 - 255 0 0 -
16OCT26 5.90 C 0.00 0.00 0.00 1.45 - 288 0 0 -
16OCT26 6.00 C 0.00 0.00 0.00 1.35 -0.24 270 0 0 0
16OCT26 6.10 C 0.00 0.00 0.00 1.24 -0.21 233 0 0 0
16OCT26 6.20 C 0.00 0.00 0.00 1.15 -0.24 235 0 0 0
16OCT26 6.30 C 0.00 0.00 0.00 1.05 -0.20 217 0 0 0
16OCT26 6.40 C 0.00 0.00 0.00 0.94 -0.24 183 0 0 0
16OCT26 6.50 C 0.00 0.00 0.00 0.83 -0.25 147 0 0 0
16OCT26 6.60 C 0.00 0.00 0.00 0.72 -0.25 104 0 0 0
16OCT26 6.70 C 0.00 0.00 0.00 0.63 -0.24 116 0 0 0
16OCT26 6.80 C 0.00 0.00 0.00 0.53 -0.24 101 0 0 0
16OCT26 6.90 C 0.00 0.00 0.00 0.43 -0.22 85 0 0 0
16OCT26 7.00 C 0.00 0.00 0.00 0.32 -0.25 52 0 0 0
16OCT26 7.10 C 0.00 0.00 0.00 0.24 -0.22 63 0 0 0
16OCT26 7.20 C 0.00 0.00 0.00 0.16 -0.22 59 0 0 0
16OCT26 7.30 C 0.15 0.15 0.09 0.09 -0.21 53 240 240 +240
16OCT26 7.40 C 0.12 0.12 0.06 0.05 -0.18 55 230 230 +230
16OCT26 7.50 C 0.00 0.00 0.00 0.03 -0.13 61 0 0 0
16OCT26 7.60 C 0.00 0.00 0.00 0.02 -0.09 68 0 0 0
16OCT26 7.70 C 0.00 0.00 0.00 0.01 -0.06 69 0 0 0
16OCT26 7.80 C 0.00 0.00 0.00 0.01 -0.04 82 0 15 0
16OCT26 7.90 C 0.00 0.00 0.00 0.01 -0.02 95 0 90 0
16OCT26 8.00 C 0.00 0.00 0.00 0.01 -0.01 106 0 100 0
16OCT26 8.10 C 0.00 0.00 0.00 0.01 0.00 118 0 46 0
16OCT26 8.20 C 0.00 0.00 0.00 0.01 0.00 129 0 49 0
16OCT26 8.30 C 0.00 0.00 0.00 0.01 0.00 140 0 60 0
16OCT26 8.40 C 0.00 0.00 0.00 0.01 0.00 150 0 45 0
16OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
16OCT26 8.60 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
16OCT26 8.70 C 0.00 0.00 0.00 0.01 0.00 180 0 547 0
16OCT26 8.80 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
16OCT26 8.90 C 0.00 0.00 0.00 0.01 0.00 199 0 60 0
16OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
16OCT26 9.10 C 0.00 0.00 0.00 0.01 0.00 218 0 60 0
16OCT26 9.20 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
16OCT26 9.30 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
16OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
16OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
16OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
16OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
16OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 347 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 364 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 381 0 0 0
16OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 397 0 0 0
16OCT26 11.75 C 0.00 0.00 0.00 0.01 0.00 413 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 428 0 0 0
23OCT26 5.50 C 0.00 0.00 0.00 1.85 - 125 0 0 -
23OCT26 5.60 C 0.00 0.00 0.00 1.77 - 133 0 0 -
23OCT26 5.70 C 0.00 0.00 0.00 1.65 - 112 0 0 -
23OCT26 5.80 C 0.00 0.00 0.00 1.53 - 85 0 0 -
23OCT26 5.90 C 0.00 0.00 0.00 1.46 - 106 0 0 -
23OCT26 6.00 C 0.00 0.00 0.00 1.36 -0.24 100 0 0 0
23OCT26 6.10 C 0.00 0.00 0.00 1.26 -0.23 93 0 0 0
23OCT26 6.20 C 0.00 0.00 0.00 1.15 -0.24 81 0 0 0
23OCT26 6.30 C 0.00 0.00 0.00 1.05 -0.24 74 0 0 0
23OCT26 6.40 C 0.00 0.00 0.00 0.95 -0.24 68 0 0 0
23OCT26 6.50 C 0.00 0.00 0.00 0.85 -0.24 62 0 0 0
23OCT26 6.60 C 0.00 0.00 0.00 0.76 -0.23 61 0 0 0
23OCT26 6.70 C 0.00 0.00 0.00 0.66 -0.23 55 0 0 0
23OCT26 6.80 C 0.00 0.00 0.00 0.57 -0.22 52 0 0 0
23OCT26 6.90 C 0.00 0.00 0.00 0.49 -0.21 52 0 0 0
23OCT26 7.00 C 0.00 0.00 0.00 0.38 -0.23 41 0 0 0
23OCT26 7.10 C 0.34 0.34 0.34 0.32 -0.20 44 15 15 +15
23OCT26 7.20 C 0.27 0.27 0.27 0.26 -0.19 45 15 15 +15
23OCT26 7.30 C 0.20 0.20 0.20 0.21 -0.16 46 15 15 +15
23OCT26 7.40 C 0.17 0.17 0.17 0.16 -0.15 45 15 15 +15
23OCT26 7.50 C 0.00 0.00 0.00 0.12 -0.13 45 0 30 0
23OCT26 7.60 C 0.00 0.00 0.00 0.09 -0.11 45 0 15 0
23OCT26 7.70 C 0.00 0.00 0.00 0.06 -0.10 43 0 15 0
23OCT26 7.80 C 0.05 0.05 0.05 0.05 -0.07 46 10 10 +10
23OCT26 7.90 C 0.00 0.00 0.00 0.04 -0.06 48 0 145 0
23OCT26 8.00 C 0.00 0.00 0.00 0.03 -0.04 49 0 30 0
23OCT26 8.10 C 0.02 0.02 0.02 0.02 -0.03 48 30 160 +30
23OCT26 8.20 C 0.00 0.00 0.00 0.01 -0.03 45 0 15 0
23OCT26 8.30 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
23OCT26 8.40 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
23OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 8.60 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 8.70 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 8.80 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 8.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 9.10 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 9.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 9.30 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.12 - 118 0 0 -
29OCT26 5.50 C 0.00 0.00 0.00 1.85 - 92 0 0 -
29OCT26 5.75 C 0.00 0.00 0.00 1.60 -0.20 80 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.37 -0.23 78 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.13 -0.19 70 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.91 -0.21 66 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.68 -0.22 57 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.53 -0.17 61 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.36 -0.17 56 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.26 -0.12 58 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.17 -0.10 58 0 0 0
29OCT26 8.00 C 0.12 0.12 0.12 0.11 -0.08 58 20 255 +10
29OCT26 8.25 C 0.09 0.09 0.09 0.07 -0.05 58 1 1 0
29OCT26 8.50 C 0.05 0.05 0.05 0.04 -0.04 58 25 40 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 -0.02 61 0 121 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 -0.01 63 0 51 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 -0.01 61 0 245 0
29OCT26 9.50 C 0.02 0.02 0.02 0.01 0.00 67 150 184 -131
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
29OCT26 10.00 C 0.01 0.01 0.01 0.01 0.00 78 150 150 -90
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 97 0 74 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 129 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.16 - 75 0 0 -
27NOV26 5.50 C 0.00 0.00 0.00 1.89 - 62 0 0 -
27NOV26 5.75 C 0.00 0.00 0.00 1.68 -0.23 63 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.47 -0.21 62 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.24 -0.22 56 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.06 -0.20 57 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.89 -0.18 56 0 0 0
27NOV26 7.00 C 0.73 0.73 0.70 0.70 -0.20 52 60 60 +60
27NOV26 7.25 C 0.61 0.61 0.61 0.58 -0.15 53 15 45 +15
27NOV26 7.50 C 0.47 0.47 0.47 0.47 -0.12 53 15 15 +15
27NOV26 7.75 C 0.40 0.40 0.40 0.37 -0.11 53 100 100 +100
27NOV26 8.00 C 0.00 0.00 0.00 0.29 -0.10 53 0 15 0
27NOV26 8.25 C 0.00 0.00 0.00 0.23 -0.08 53 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.18 -0.06 54 0 40 0
27NOV26 8.75 C 0.00 0.00 0.00 0.14 -0.06 54 0 454 0
27NOV26 9.00 C 0.00 0.00 0.00 0.11 -0.04 55 0 498 0
27NOV26 9.25 C 0.00 0.00 0.00 0.08 -0.04 54 0 115 0
27NOV26 9.50 C 0.00 0.00 0.00 0.06 -0.03 54 0 45 0
27NOV26 9.75 C 0.00 0.00 0.00 0.05 -0.02 55 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 42 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 300 0
27NOV26 13.00 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 0.01 0.00 77 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.19 - 60 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 1.97 - 58 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 1.76 -0.17 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.53 -0.25 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.34 -0.24 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.17 -0.22 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.01 -0.21 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.87 -0.16 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.74 -0.15 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.63 -0.14 51 0 0 0
30DEC26 7.75 C 0.56 0.57 0.55 0.54 -0.12 52 45 75 +45
30DEC26 8.00 C 0.00 0.00 0.00 0.45 -0.12 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.38 -0.10 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.32 -0.09 52 0 75 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 -0.08 53 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 -0.07 52 0 318 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 -0.06 52 0 180 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 -0.05 52 0 210 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 -0.05 52 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 -0.04 52 0 130 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 -0.02 53 0 25 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 46 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30DEC26 13.00 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 0.01 0.00 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 2.22 - 54 0 0 -
28JAN27 5.50 C 0.00 0.00 0.00 2.01 - 53 0 0 -
28JAN27 5.75 C 0.00 0.00 0.00 1.82 -0.24 54 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.62 -0.25 52 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.45 -0.22 52 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.30 -0.19 53 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.15 -0.15 53 0 0 0
28JAN27 7.00 C 1.02 1.02 1.01 1.01 -0.17 53 45 45 +45
28JAN27 7.25 C 0.89 0.92 0.88 0.88 -0.16 52 90 135 +90
28JAN27 7.50 C 0.79 0.79 0.78 0.78 -0.14 53 30 180 +30
28JAN27 7.75 C 0.00 0.00 0.00 0.69 -0.12 53 0 35 0
28JAN27 8.00 C 0.00 0.00 0.00 0.59 -0.12 53 0 135 0
28JAN27 8.25 C 0.00 0.00 0.00 0.52 -0.11 53 0 165 0
28JAN27 8.50 C 0.00 0.00 0.00 0.46 -0.09 54 0 210 0
28JAN27 8.75 C 0.00 0.00 0.00 0.39 -0.09 53 0 75 0
28JAN27 9.00 C 0.00 0.00 0.00 0.34 -0.08 53 0 15 0
28JAN27 9.25 C 0.00 0.00 0.00 0.29 -0.07 53 0 15 0
28JAN27 9.50 C 0.00 0.00 0.00 0.25 -0.07 53 0 15 0
28JAN27 9.75 C 0.00 0.00 0.00 0.21 -0.06 53 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.18 -0.05 53 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.13 -0.04 53 0 30 0
28JAN27 11.00 C 0.00 0.00 0.00 0.10 -0.03 54 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.07 -0.03 53 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.35 - 54 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 2.19 - 56 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 2.00 -0.23 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.84 -0.21 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.68 -0.20 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.54 -0.18 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.40 -0.18 55 0 0 0
30MAR27 7.00 C 1.28 1.28 1.26 1.27 -0.18 55 30 30 +30
30MAR27 7.25 C 1.17 1.17 1.17 1.16 -0.16 55 15 15 +15
30MAR27 7.50 C 1.07 1.07 1.07 1.05 -0.15 55 15 15 +15
30MAR27 7.75 C 0.96 0.96 0.96 0.96 -0.13 55 15 24 +15
30MAR27 8.00 C 0.00 0.00 0.00 0.87 -0.13 55 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.79 -0.12 55 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.72 -0.11 56 0 61 0
30MAR27 8.75 C 0.00 0.00 0.00 0.65 -0.10 56 0 223 0
30MAR27 9.00 C 0.00 0.00 0.00 0.59 -0.10 56 0 120 0
30MAR27 9.25 C 0.00 0.00 0.00 0.53 -0.09 55 0 30 0
30MAR27 9.50 C 0.00 0.00 0.00 0.48 -0.08 56 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.43 -0.08 55 0 29 0
30MAR27 10.00 C 0.39 0.39 0.39 0.39 -0.07 56 25 30 0
30MAR27 10.50 C 0.00 0.00 0.00 0.32 -0.06 56 0 39 0
30MAR27 11.00 C 0.00 0.00 0.00 0.25 -0.06 55 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 0.21 -0.04 56 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 -0.03 56 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 -0.03 55 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 -0.02 56 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 -0.02 56 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 -0.02 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.56 - 61 0 0 -
29JUN27 5.50 C 0.00 0.00 0.00 2.39 - 60 0 0 -
29JUN27 5.75 C 0.00 0.00 0.00 2.23 -0.20 60 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.08 -0.19 60 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.94 -0.19 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.80 -0.19 59 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.68 -0.18 59 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.57 -0.16 60 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.46 -0.16 60 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.36 -0.15 60 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.27 -0.15 60 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.18 -0.14 60 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.11 -0.13 60 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 1.03 -0.13 60 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.96 -0.12 60 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.89 -0.12 60 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 0.83 -0.11 60 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 0.77 -0.11 60 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 0.72 -0.09 60 0 95 0
29JUN27 10.00 C 0.00 0.00 0.00 0.67 -0.09 60 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 0.57 -0.09 60 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.50 -0.07 60 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.43 -0.07 60 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.37 -0.06 59 0 25 0
29JUN27 12.50 C 0.00 0.00 0.00 0.32 -0.06 59 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.28 -0.05 59 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.24 -0.05 59 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.21 -0.04 59 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.18 -0.04 59 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.65 - 60 0 0 -
29SEP27 5.50 C 0.00 0.00 0.00 2.49 - 60 0 0 -
29SEP27 5.75 C 0.00 0.00 0.00 2.35 -0.20 60 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.21 -0.19 60 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.08 -0.19 60 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.96 -0.18 60 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.81 -0.21 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.71 -0.16 59 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.61 -0.20 59 0 20 0
29SEP27 7.50 C 0.00 0.00 0.00 1.53 -0.15 59 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.44 -0.15 59 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 1.37 -0.13 60 0 9 0
29SEP27 8.25 C 0.00 0.00 0.00 1.30 -0.13 60 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.23 -0.12 60 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.16 -0.13 60 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 1.10 -0.12 60 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 1.05 -0.10 61 0 15 0
29SEP27 9.50 C 0.00 0.00 0.00 0.99 -0.11 60 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.93 -0.11 60 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.87 -0.11 60 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.79 -0.09 60 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.70 -0.09 60 0 4 0
29SEP27 11.50 C 0.00 0.00 0.00 0.63 -0.08 60 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.56 -0.08 60 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.50 -0.07 60 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.45 -0.06 60 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.41 -0.06 60 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.36 -0.06 60 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.33 -0.05 60 0 25 0
TOTAL CALL 1,416 8,689 +834
16OCT26 5.50 P 0.00 0.00 0.00 0.01 - 284 0 0 -
16OCT26 5.60 P 0.00 0.00 0.00 0.01 - 269 0 0 -
16OCT26 5.70 P 0.00 0.00 0.00 0.01 - 253 0 0 -
16OCT26 5.80 P 0.00 0.00 0.00 0.01 - 239 0 0 -
16OCT26 5.90 P 0.00 0.00 0.00 0.01 - 224 0 0 -
16OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
16OCT26 6.10 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
16OCT26 6.20 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
16OCT26 6.30 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
16OCT26 6.40 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
16OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 6.60 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 7.10 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
16OCT26 7.20 P 0.05 0.05 0.05 0.05 +0.02 63 45 45 +45
16OCT26 7.30 P 0.09 0.09 0.07 0.09 +0.04 63 60 120 +60
16OCT26 7.40 P 0.00 0.00 0.00 0.14 +0.07 59 0 0 0
16OCT26 7.50 P 0.00 0.00 0.00 0.22 +0.11 66 0 40 0
16OCT26 7.60 P 0.00 0.00 0.00 0.30 +0.14 63 0 100 0
16OCT26 7.70 P 0.00 0.00 0.00 0.39 +0.17 61 0 450 0
16OCT26 7.80 P 0.00 0.00 0.00 0.49 +0.20 72 0 100 0
16OCT26 7.90 P 0.00 0.00 0.00 0.59 +0.22 84 0 0 0
16OCT26 8.00 P 0.00 0.00 0.00 0.69 +0.22 95 0 200 0
16OCT26 8.10 P 0.00 0.00 0.00 0.79 +0.23 105 0 0 -115
16OCT26 8.20 P 0.00 0.00 0.00 0.89 +0.23 116 0 30 -105
16OCT26 8.30 P 0.00 0.00 0.00 0.99 +0.23 126 0 15 -8
16OCT26 8.40 P 0.00 0.00 0.00 1.09 +0.23 135 0 0 0
16OCT26 8.50 P 0.00 0.00 0.00 1.19 +0.23 145 0 0 0
16OCT26 8.60 P 0.00 0.00 0.00 1.29 +0.23 155 0 0 -15
16OCT26 8.70 P 0.00 0.00 0.00 1.39 +0.23 164 0 0 -45
16OCT26 8.80 P 0.00 0.00 0.00 1.49 +0.23 173 0 0 -15
16OCT26 8.90 P 0.00 0.00 0.00 1.59 +0.23 181 0 0 0
16OCT26 9.00 P 0.00 0.00 0.00 1.69 +0.23 190 0 0 -15
16OCT26 9.10 P 0.00 0.00 0.00 1.79 +0.23 198 0 0 0
16OCT26 9.20 P 0.00 0.00 0.00 1.89 +0.23 207 0 0 0
16OCT26 9.30 P 0.00 0.00 0.00 1.99 +0.23 215 0 0 0
16OCT26 9.40 P 0.00 0.00 0.00 2.09 +0.23 223 0 0 0
16OCT26 9.50 P 0.00 0.00 0.00 2.19 +0.23 231 0 0 0
16OCT26 9.60 P 0.00 0.00 0.00 2.29 +0.23 239 0 0 0
16OCT26 9.70 P 0.00 0.00 0.00 2.39 +0.23 247 0 0 0
16OCT26 9.80 P 0.00 0.00 0.00 2.49 +0.23 255 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 2.59 +0.23 263 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 2.69 +0.23 270 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 2.94 +0.23 287 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 3.19 +0.23 304 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 3.44 +0.23 321 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 3.69 +0.23 337 0 0 0
16OCT26 11.25 P 0.00 0.00 0.00 3.94 +0.23 353 0 0 0
16OCT26 11.50 P 0.00 0.00 0.00 4.19 +0.23 368 0 0 0
16OCT26 11.75 P 0.00 0.00 0.00 4.44 +0.23 383 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 4.69 +0.23 398 0 0 0
23OCT26 5.50 P 0.00 0.00 0.00 0.01 - 100 0 0 -
23OCT26 5.60 P 0.00 0.00 0.00 0.01 - 95 0 0 -
23OCT26 5.70 P 0.00 0.00 0.00 0.01 - 89 0 0 -
23OCT26 5.80 P 0.00 0.00 0.00 0.01 - 84 0 0 -
23OCT26 5.90 P 0.00 0.00 0.00 0.01 - 79 0 0 -
23OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 6.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 6.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 6.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 6.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 6.60 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
23OCT26 6.70 P 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
23OCT26 6.80 P 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
23OCT26 6.90 P 0.00 0.00 0.00 0.06 +0.03 49 0 0 0
23OCT26 7.00 P 0.00 0.00 0.00 0.08 +0.03 47 0 0 0
23OCT26 7.10 P 0.10 0.10 0.10 0.10 +0.04 44 30 30 +30
23OCT26 7.20 P 0.13 0.13 0.13 0.15 +0.06 47 30 30 +30
23OCT26 7.30 P 0.18 0.18 0.17 0.19 +0.07 46 30 30 +30
23OCT26 7.40 P 0.22 0.22 0.22 0.24 +0.09 45 15 15 +15
23OCT26 7.50 P 0.00 0.00 0.00 0.31 +0.11 47 0 0 0
23OCT26 7.60 P 0.00 0.00 0.00 0.38 +0.14 47 0 0 0
23OCT26 7.70 P 0.00 0.00 0.00 0.46 +0.16 49 0 15 0
23OCT26 7.80 P 0.00 0.00 0.00 0.51 +0.15 38 0 30 0
23OCT26 7.90 P 0.00 0.00 0.00 0.62 +0.19 48 0 115 0
23OCT26 8.00 P 0.00 0.00 0.00 0.71 +0.21 48 0 10 0
23OCT26 8.10 P 0.00 0.00 0.00 0.80 +0.20 47 0 15 0
23OCT26 8.20 P 0.00 0.00 0.00 0.89 +0.20 43 0 0 0
23OCT26 8.30 P 0.00 0.00 0.00 0.99 +0.21 47 0 0 0
23OCT26 8.40 P 0.00 0.00 0.00 1.09 +0.22 51 0 0 0
23OCT26 8.50 P 0.00 0.00 0.00 1.20 +0.24 64 0 0 0
23OCT26 8.60 P 0.00 0.00 0.00 1.30 +0.24 68 0 0 0
23OCT26 8.70 P 0.00 0.00 0.00 1.39 +0.23 61 0 0 0
23OCT26 8.80 P 0.00 0.00 0.00 1.49 +0.23 65 0 0 0
23OCT26 8.90 P 0.00 0.00 0.00 1.59 +0.23 68 0 0 0
23OCT26 9.00 P 0.00 0.00 0.00 1.69 +0.23 71 0 0 0
23OCT26 9.10 P 0.00 0.00 0.00 1.79 +0.23 74 0 0 0
23OCT26 9.20 P 0.00 0.00 0.00 1.89 +0.23 77 0 0 0
23OCT26 9.30 P 0.00 0.00 0.00 1.99 +0.23 81 0 0 0
23OCT26 9.40 P 0.00 0.00 0.00 2.10 +0.24 96 0 0 0
23OCT26 9.50 P 0.00 0.00 0.00 2.19 +0.23 86 0 0 0
23OCT26 9.60 P 0.00 0.00 0.00 2.29 +0.23 89 0 0 0
23OCT26 9.70 P 0.00 0.00 0.00 2.39 +0.23 92 0 0 0
23OCT26 9.80 P 0.00 0.00 0.00 2.49 +0.23 95 0 0 0
23OCT26 9.90 P 0.00 0.00 0.00 2.59 +0.23 98 0 0 0
23OCT26 10.00 P 0.00 0.00 0.00 2.69 +0.23 100 0 0 0
23OCT26 10.25 P 0.00 0.00 0.00 2.94 +0.23 107 0 0 0
23OCT26 10.50 P 0.00 0.00 0.00 3.19 +0.23 113 0 0 0
23OCT26 10.75 P 0.00 0.00 0.00 3.44 +0.23 120 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 - 86 0 0 -
29OCT26 5.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.06 +0.02 58 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.12 +0.04 60 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 0.19 +0.06 58 0 274 0
29OCT26 7.25 P 0.00 0.00 0.00 0.30 +0.08 58 0 115 0
29OCT26 7.50 P 0.41 0.41 0.41 0.44 +0.12 59 64 209 -60
29OCT26 7.75 P 0.00 0.00 0.00 0.58 +0.12 54 0 190 0
29OCT26 8.00 P 0.00 0.00 0.00 0.78 +0.17 56 0 440 0
29OCT26 8.25 P 0.00 0.00 0.00 0.99 +0.20 56 0 18 0
29OCT26 8.50 P 0.00 0.00 0.00 1.20 +0.21 49 0 161 0
29OCT26 8.75 P 0.00 0.00 0.00 1.44 +0.23 49 0 943 0
29OCT26 9.00 P 0.00 0.00 0.00 1.69 +0.21 56 0 315 0
29OCT26 9.25 P 0.00 0.00 0.00 1.94 +0.23 62 0 265 0
29OCT26 9.50 P 0.00 0.00 0.00 2.19 +0.23 67 0 90 0
29OCT26 9.75 P 0.00 0.00 0.00 2.44 +0.23 73 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 2.69 +0.23 79 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.19 +0.23 89 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.69 +0.23 98 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.19 +0.23 107 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.69 +0.23 116 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.19 +0.23 124 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.69 +0.23 132 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 6.19 +0.23 139 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 6.69 +0.23 146 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 7.19 +0.23 153 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.02 - 56 0 0 -
27NOV26 5.50 P 0.00 0.00 0.00 0.04 - 57 0 0 -
27NOV26 5.75 P 0.00 0.00 0.00 0.06 +0.02 55 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.09 +0.02 54 0 65 0
27NOV26 6.25 P 0.00 0.00 0.00 0.14 +0.04 55 0 100 0
27NOV26 6.50 P 0.00 0.00 0.00 0.20 +0.04 54 0 15 0
27NOV26 6.75 P 0.25 0.25 0.25 0.28 +0.06 54 2 2 +2
27NOV26 7.00 P 0.00 0.00 0.00 0.38 +0.08 54 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.50 +0.09 54 60 75 +60
27NOV26 7.50 P 0.60 0.60 0.60 0.63 +0.10 53 15 75 -1
27NOV26 7.75 P 0.00 0.00 0.00 0.78 +0.12 53 0 15 0
27NOV26 8.00 P 0.00 0.00 0.00 0.93 +0.12 51 0 65 0
27NOV26 8.25 P 0.00 0.00 0.00 1.11 +0.12 50 0 90 0
27NOV26 8.50 P 0.00 0.00 0.00 1.38 +0.24 59 0 650 0
27NOV26 8.75 P 0.00 0.00 0.00 1.52 +0.19 50 0 934 0
27NOV26 9.00 P 0.00 0.00 0.00 1.74 +0.21 49 0 143 0
27NOV26 9.25 P 0.00 0.00 0.00 1.96 +0.20 47 0 115 0
27NOV26 9.50 P 0.00 0.00 0.00 2.23 +0.25 56 0 45 0
27NOV26 9.75 P 0.00 0.00 0.00 2.46 +0.21 54 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.70 +0.22 55 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.19 +0.23 56 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.69 +0.23 62 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.19 +0.23 67 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.69 +0.23 73 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.19 +0.23 78 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.69 +0.23 83 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 6.19 +0.23 87 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 6.69 +0.23 92 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 7.19 +0.23 96 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 - 52 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 0.08 - 52 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.12 +0.02 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 +0.03 53 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 +0.04 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.32 +0.05 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 +0.07 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.52 +0.08 52 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.65 +0.10 53 0 0 0
30DEC26 7.50 P 0.74 0.74 0.74 0.78 +0.10 52 15 220 -15
30DEC26 7.75 P 0.00 0.00 0.00 0.92 +0.10 51 0 134 0
30DEC26 8.00 P 0.00 0.00 0.00 1.07 +0.11 50 0 75 0
30DEC26 8.25 P 0.00 0.00 0.00 1.26 +0.16 51 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.45 +0.17 52 0 25 0
30DEC26 8.75 P 0.00 0.00 0.00 1.64 +0.18 51 0 159 0
30DEC26 9.00 P 0.00 0.00 0.00 1.84 +0.18 50 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 2.08 +0.22 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.29 +0.22 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.51 +0.22 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.72 +0.21 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.21 +0.22 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.69 +0.20 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.19 +0.22 54 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.69 +0.22 59 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.19 +0.23 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.69 +0.23 66 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.19 +0.23 70 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.69 +0.23 74 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.19 +0.23 77 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.10 - 53 0 0 -
28JAN27 5.50 P 0.00 0.00 0.00 0.14 - 53 0 0 -
28JAN27 5.75 P 0.00 0.00 0.00 0.20 +0.04 53 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.26 +0.04 53 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.34 +0.05 53 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.42 +0.06 53 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.52 +0.07 52 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.63 +0.08 52 0 18 0
28JAN27 7.25 P 0.76 0.76 0.76 0.76 +0.09 53 10 40 +10
28JAN27 7.50 P 0.00 0.00 0.00 0.90 +0.10 52 0 30 0
28JAN27 7.75 P 0.00 0.00 0.00 1.04 +0.10 52 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.19 +0.11 51 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.36 +0.13 51 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.57 +0.17 53 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.74 +0.16 52 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.94 +0.16 52 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.14 +0.17 52 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.36 +0.19 52 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.58 +0.20 53 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.82 +0.23 55 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 3.27 +0.24 55 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 3.73 +0.19 54 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 4.21 +0.21 54 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 4.70 +0.23 56 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 5.20 +0.24 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.21 - 54 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.28 - 55 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.36 +0.05 55 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.44 +0.05 55 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.53 +0.06 55 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.63 +0.07 55 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.74 +0.07 55 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.87 +0.09 55 0 15 0
30MAR27 7.25 P 0.00 0.00 0.00 1.00 +0.09 55 0 14 0
30MAR27 7.50 P 0.00 0.00 0.00 1.14 +0.10 55 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.30 +0.12 55 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.43 +0.09 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.60 +0.12 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.78 +0.14 55 0 14 0
30MAR27 8.75 P 0.00 0.00 0.00 1.96 +0.14 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.15 +0.15 55 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 2.35 +0.16 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.54 +0.15 54 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.76 +0.17 56 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.96 +0.17 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.38 +0.17 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.82 +0.18 54 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.28 +0.20 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.79 +0.26 59 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.26 +0.26 59 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.74 +0.22 60 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.22 +0.22 60 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.71 +0.25 61 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.20 +0.24 62 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.49 - 59 0 0 -
29JUN27 5.50 P 0.00 0.00 0.00 0.58 - 59 0 0 -
29JUN27 5.75 P 0.00 0.00 0.00 0.68 +0.06 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.78 +0.06 59 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.90 +0.07 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.03 +0.08 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.16 +0.08 59 0 100 0
29JUN27 7.00 P 0.00 0.00 0.00 1.30 +0.09 59 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.43 +0.08 58 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.58 +0.10 58 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.74 +0.11 58 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.90 +0.10 58 0 31 0
29JUN27 8.25 P 0.00 0.00 0.00 2.08 +0.12 59 0 59 0
29JUN27 8.50 P 0.00 0.00 0.00 2.26 +0.13 59 0 45 0
29JUN27 8.75 P 0.00 0.00 0.00 2.44 +0.13 59 0 64 0
29JUN27 9.00 P 0.00 0.00 0.00 2.63 +0.14 59 0 130 0
29JUN27 9.25 P 0.00 0.00 0.00 2.82 +0.15 59 0 189 0
29JUN27 9.50 P 0.00 0.00 0.00 3.01 +0.15 59 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.21 +0.14 59 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.41 +0.16 59 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.82 +0.16 59 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.25 +0.17 60 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.68 +0.18 60 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.12 +0.20 60 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.56 +0.20 60 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.02 +0.21 61 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.47 +0.21 60 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.92 +0.20 60 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.39 +0.21 60 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.64 - 59 0 0 -
29SEP27 5.50 P 0.00 0.00 0.00 0.74 - 59 0 0 -
29SEP27 5.75 P 0.00 0.00 0.00 0.85 +0.05 59 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.97 +0.07 59 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.09 +0.07 59 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.21 +0.07 59 0 25 0
29SEP27 6.75 P 0.00 0.00 0.00 1.36 +0.08 59 0 60 0
29SEP27 7.00 P 0.00 0.00 0.00 1.50 +0.08 59 0 135 0
29SEP27 7.25 P 0.00 0.00 0.00 1.65 +0.08 59 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.81 +0.09 59 0 39 0
29SEP27 7.75 P 0.00 0.00 0.00 1.98 +0.10 60 0 94 0
29SEP27 8.00 P 0.00 0.00 0.00 2.13 +0.09 59 0 39 0
29SEP27 8.25 P 0.00 0.00 0.00 2.31 +0.12 59 0 25 0
29SEP27 8.50 P 0.00 0.00 0.00 2.48 +0.11 59 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.66 +0.11 59 0 15 0
29SEP27 9.00 P 0.00 0.00 0.00 2.85 +0.12 60 0 25 0
29SEP27 9.25 P 0.00 0.00 0.00 3.04 +0.13 60 0 25 0
29SEP27 9.50 P 0.00 0.00 0.00 3.24 +0.14 60 0 25 0
29SEP27 9.75 P 0.00 0.00 0.00 3.43 +0.14 60 0 25 0
29SEP27 10.00 P 0.00 0.00 0.00 3.63 +0.14 60 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.04 +0.15 61 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.45 +0.16 61 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.87 +0.16 61 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 5.30 +0.17 61 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.73 +0.17 61 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 6.17 +0.17 61 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 6.62 +0.18 61 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 7.07 +0.20 61 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 7.52 +0.19 61 0 0 0
TOTAL PUT 376 8,890 -112
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$ 6.975
29OCT26 4.90 C 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.74 -0.04 32 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 0.50 -0.05 28 0 114 0
29OCT26 6.75 C 0.00 0.00 0.00 0.32 -0.01 33 0 0 0
29OCT26 7.00 C 0.15 0.15 0.15 0.17 -0.02 32 32 190 +32
29OCT26 7.25 C 0.08 0.08 0.08 0.08 -0.02 32 50 425 +50
29OCT26 7.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 1,178 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 266 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 354 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 606 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 425 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 405 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 457 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 88 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 98 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 107 0 5 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 115 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 124 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.98 -0.03 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.49 -0.03 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.27 -0.02 37 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.02 -0.06 30 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.81 -0.06 32 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.63 -0.02 34 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.47 -0.01 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.34 -0.02 35 0 165 0
27NOV26 7.25 C 0.23 0.23 0.23 0.24 -0.01 36 180 180 +180
27NOV26 7.50 C 0.00 0.00 0.00 0.16 -0.02 35 0 55 0
27NOV26 7.75 C 0.00 0.00 0.00 0.11 -0.01 36 0 384 0
27NOV26 8.00 C 0.07 0.07 0.07 0.07 -0.01 36 245 660 +225
27NOV26 8.25 C 0.05 0.05 0.05 0.05 0.00 38 360 975 +360
27NOV26 8.50 C 0.02 0.02 0.02 0.03 0.00 37 200 595 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 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 44 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 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 65 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.11 -0.04 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.75 -0.07 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.52 -0.04 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.30 -0.03 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.09 -0.05 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.89 -0.04 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.73 -0.02 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.58 -0.02 34 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.45 -0.02 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.35 0.00 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 -0.01 34 0 131 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 0.00 35 0 253 0
30DEC26 8.00 C 0.14 0.14 0.14 0.14 -0.01 35 2 274 +2
30DEC26 8.25 C 0.10 0.10 0.10 0.10 -0.01 35 15 30 +15
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 350 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 37 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 0.00 36 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 37 0 71 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 37 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 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 49 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 56 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 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 70 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 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 80 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 88 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 199 0
28JAN27 4.90 C 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.02 -0.07 0 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.79 -0.06 31 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.56 -0.04 31 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.35 -0.03 33 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.15 -0.06 33 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.96 -0.04 33 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.81 -0.02 34 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.66 -0.03 34 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.54 -0.02 34 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.43 -0.02 34 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.34 -0.02 34 0 3 0
28JAN27 7.75 C 0.00 0.00 0.00 0.27 -0.01 35 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.17 0.00 36 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.17 -0.07 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.08 -0.07 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.86 -0.07 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.67 -0.05 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.47 -0.06 35 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.28 -0.06 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.11 -0.04 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.97 -0.02 35 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.83 -0.02 35 0 150 0
30MAR27 7.00 C 0.00 0.00 0.00 0.71 -0.02 36 0 412 0
30MAR27 7.25 C 0.00 0.00 0.00 0.60 -0.02 35 0 390 0
30MAR27 7.50 C 0.00 0.00 0.00 0.51 -0.02 36 0 70 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 0.00 36 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.37 -0.01 37 0 262 0
30MAR27 8.25 C 0.00 0.00 0.00 0.31 -0.01 37 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.26 0.00 37 0 27 0
30MAR27 8.75 C 0.00 0.00 0.00 0.21 -0.01 36 0 235 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 0.00 37 0 21 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 0.00 37 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 0.00 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 0.00 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 0.00 37 0 105 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 0.00 38 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 0.00 36 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 0.00 36 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 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 49 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 52 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 55 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 2.25 -0.06 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.18 -0.05 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.97 -0.06 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.78 -0.07 34 0 100 0
29JUN27 5.75 C 0.00 0.00 0.00 1.61 -0.04 35 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.44 -0.06 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.29 -0.03 35 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.16 -0.03 36 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.01 -0.05 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.90 -0.03 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.79 -0.04 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.70 -0.03 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.61 -0.02 36 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.54 -0.02 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.47 -0.02 36 0 0 0
29JUN27 8.50 C 0.39 0.39 0.39 0.42 -0.02 36 3 63 +3
29JUN27 8.75 C 0.00 0.00 0.00 0.37 -0.01 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.32 -0.02 37 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.28 -0.02 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.24 -0.02 37 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.21 -0.02 37 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.06 0.00 37 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.02 0.00 36 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.01 0.00 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 2.30 -0.01 40 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.19 -0.08 37 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.04 +0.01 41 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.85 -0.02 40 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.67 -0.02 40 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.50 0.00 39 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.35 -0.02 39 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.20 -0.02 38 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.08 -0.01 39 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 0.96 -0.01 38 0 37 0
29SEP27 7.25 C 0.00 0.00 0.00 0.85 -0.02 38 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.75 -0.02 38 0 40 0
29SEP27 7.75 C 0.00 0.00 0.00 0.67 -0.01 38 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 0.59 -0.01 38 0 60 0
29SEP27 8.25 C 0.00 0.00 0.00 0.52 -0.01 38 0 32 0
29SEP27 8.50 C 0.00 0.00 0.00 0.46 -0.01 37 0 49 0
29SEP27 8.75 C 0.00 0.00 0.00 0.41 -0.01 38 0 3 0
29SEP27 9.00 C 0.00 0.00 0.00 0.36 -0.01 37 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.32 -0.01 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.25 -0.01 38 0 22 0
29SEP27 10.00 C 0.00 0.00 0.00 0.22 0.00 38 0 4 0
29SEP27 10.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 39 0
TOTAL CALL 1,087 19,806 +867
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 225 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 -0.01 35 0 30 0
29OCT26 6.50 P 0.05 0.05 0.05 0.04 0.00 36 45 969 +45
29OCT26 6.75 P 0.00 0.00 0.00 0.09 -0.01 34 0 1,245 0
29OCT26 7.00 P 0.00 0.00 0.00 0.20 0.00 34 0 1,025 0
29OCT26 7.25 P 0.00 0.00 0.00 0.35 0.00 33 0 1,164 0
29OCT26 7.50 P 0.60 0.60 0.60 0.57 +0.02 39 10 493 -10
29OCT26 7.75 P 0.00 0.00 0.00 0.80 +0.04 42 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 1.06 +0.05 55 0 263 0
29OCT26 8.25 P 0.00 0.00 0.00 1.31 +0.04 64 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 1.57 +0.06 76 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.83 +0.06 88 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.06 +0.05 87 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.28 +0.01 72 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.53 +0.01 78 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.78 +0.01 83 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.06 +0.05 114 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.59 +0.08 141 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.03 +0.01 108 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.56 +0.05 147 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.09 +0.08 174 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.53 +0.02 134 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 6.03 +0.01 141 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 +0.01 40 0 120 0
27NOV26 6.00 P 0.00 0.00 0.00 0.05 0.00 38 0 105 0
27NOV26 6.25 P 0.00 0.00 0.00 0.09 0.00 37 0 75 0
27NOV26 6.50 P 0.16 0.16 0.16 0.15 0.00 37 60 62 +60
27NOV26 6.75 P 0.25 0.25 0.25 0.24 +0.01 37 34 79 +34
27NOV26 7.00 P 0.00 0.00 0.00 0.36 +0.02 37 0 931 0
27NOV26 7.25 P 0.00 0.00 0.00 0.51 +0.02 38 0 1,277 0
27NOV26 7.50 P 0.00 0.00 0.00 0.69 +0.03 39 0 791 0
27NOV26 7.75 P 0.00 0.00 0.00 0.86 +0.01 36 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 1.11 +0.05 42 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 1.31 +0.03 39 0 436 0
27NOV26 8.50 P 0.00 0.00 0.00 1.57 +0.03 46 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.83 +0.05 53 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 2.06 +0.05 53 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.28 +0.01 46 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.56 +0.04 61 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.78 +0.01 53 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.06 +0.05 69 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.59 +0.08 84 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.03 +0.01 68 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.56 +0.05 88 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 5.09 +0.08 103 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.53 +0.02 84 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 6.06 +0.04 105 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 0.04 +0.01 38 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 0.00 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.34 +0.02 37 0 50 0
30DEC26 7.00 P 0.00 0.00 0.00 0.46 +0.02 36 0 109 0
30DEC26 7.25 P 0.00 0.00 0.00 0.61 +0.03 37 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.77 +0.03 37 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.96 +0.05 38 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 1.16 +0.04 38 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.38 +0.05 40 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.60 +0.06 40 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.85 +0.07 44 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 2.07 +0.06 43 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 2.31 +0.04 45 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 2.56 +0.04 48 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.81 +0.04 51 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 3.06 +0.05 54 0 414 0
30DEC26 10.50 P 0.00 0.00 0.00 3.59 +0.08 66 0 146 0
30DEC26 11.00 P 0.00 0.00 0.00 4.06 +0.04 65 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 4.58 +0.07 74 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.09 +0.08 81 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.56 +0.05 79 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.06 +0.04 83 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.58 +0.07 92 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.06 +0.04 90 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.57 +0.06 97 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.06 +0.05 97 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.57 +0.06 103 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.06 +0.05 104 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.57 +0.06 110 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.07 +0.05 113 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.56 +0.04 113 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.08 +0.06 121 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.56 +0.05 119 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.06 +0.05 121 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.58 +0.07 129 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.06 +0.04 126 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 0.00 36 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.21 0.00 36 0 4 0
28JAN27 6.50 P 0.00 0.00 0.00 0.30 +0.01 36 0 25 0
28JAN27 6.75 P 0.00 0.00 0.00 0.41 +0.02 36 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.53 +0.02 36 0 10 0
28JAN27 7.25 P 0.00 0.00 0.00 0.68 +0.03 37 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.84 +0.02 37 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.02 +0.04 37 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.22 +0.05 38 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.42 +0.05 39 0 10 0
28JAN27 8.50 P 0.00 0.00 0.00 1.64 +0.06 40 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.87 +0.06 41 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.10 +0.07 42 0 40 0
28JAN27 9.25 P 0.00 0.00 0.00 2.33 +0.06 43 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.57 +0.05 44 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.19 +0.01 37 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.25 +0.01 37 0 100 0
30MAR27 6.25 P 0.00 0.00 0.00 0.34 +0.02 37 0 90 0
30MAR27 6.50 P 0.43 0.43 0.43 0.43 +0.02 37 4 156 +4
30MAR27 6.75 P 0.00 0.00 0.00 0.54 +0.02 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.68 +0.03 38 0 169 0
30MAR27 7.25 P 0.00 0.00 0.00 0.81 +0.02 37 0 380 0
30MAR27 7.50 P 0.00 0.00 0.00 0.97 +0.03 37 0 200 0
30MAR27 7.75 P 0.00 0.00 0.00 1.14 +0.04 38 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 1.33 +0.05 38 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.52 +0.05 38 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.73 +0.06 39 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.94 +0.06 40 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 2.15 +0.05 39 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 2.38 +0.07 41 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.60 +0.06 40 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.84 +0.06 42 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 3.07 +0.05 41 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 3.59 +0.08 48 0 98 0
30MAR27 11.00 P 0.00 0.00 0.00 4.06 +0.04 48 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 4.58 +0.07 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.09 +0.08 59 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.56 +0.05 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.07 +0.05 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.58 +0.06 67 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.07 +0.05 68 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.57 +0.05 71 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.06 +0.05 72 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.57 +0.05 76 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.06 +0.05 77 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.57 +0.06 81 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.07 +0.05 83 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.56 +0.04 84 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 11.08 +0.06 89 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.10 -0.01 37 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 0.16 -0.01 37 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.28 -0.02 36 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.37 -0.01 37 0 8 0
29JUN27 6.25 P 0.25 0.60 0.25 0.46 -0.02 37 18 16 +5
29JUN27 6.50 P 0.00 0.00 0.00 0.55 -0.01 36 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.67 -0.01 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.79 -0.02 36 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.93 -0.02 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.09 -0.01 36 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.25 -0.01 36 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.42 -0.01 36 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.60 -0.01 36 0 252 0
29JUN27 8.50 P 1.86 1.86 1.86 1.79 -0.01 36 3 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.99 -0.01 36 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 2.19 -0.01 36 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.41 0.00 36 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.70 +0.03 41 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.93 +0.03 42 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 3.16 +0.04 43 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.59 +0.04 41 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 4.10 +0.08 45 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 4.58 +0.07 46 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 5.09 +0.07 50 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 5.56 +0.05 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.07 +0.05 54 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.58 +0.06 57 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 7.07 +0.05 59 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.57 +0.05 61 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 8.07 +0.05 63 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.26 0.00 38 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.33 +0.01 37 0 150 0
29SEP27 5.50 P 0.00 0.00 0.00 0.40 +0.01 37 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.49 0.00 36 0 100 0
29SEP27 6.00 P 0.00 0.00 0.00 0.59 0.00 36 0 115 0
29SEP27 6.25 P 0.00 0.00 0.00 0.70 0.00 36 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.82 0.00 36 0 115 0
29SEP27 6.75 P 0.00 0.00 0.00 0.96 0.00 36 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.10 0.00 36 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.26 +0.01 36 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.41 0.00 35 0 157 0
29SEP27 7.75 P 0.00 0.00 0.00 1.59 +0.01 35 0 60 0
29SEP27 8.00 P 0.00 0.00 0.00 1.76 0.00 35 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 1.94 0.00 34 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 2.13 +0.01 34 0 36 0
29SEP27 8.75 P 0.00 0.00 0.00 2.32 +0.01 33 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 2.52 +0.01 33 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.72 +0.01 32 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.93 +0.01 32 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 3.14 +0.01 31 0 8 0
29SEP27 10.00 P 0.00 0.00 0.00 3.36 +0.02 30 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.80 -0.09 28 0 0 0
TOTAL PUT 174 21,980 +138
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 83.240
29OCT26 55.00 C 0.00 0.00 0.00 28.31 -0.97 66 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 25.81 -0.95 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 23.31 -0.90 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 20.82 -0.97 48 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 18.32 -0.97 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 15.82 -0.91 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 13.33 -0.82 31 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 10.83 -0.83 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 8.33 -0.83 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 5.86 -0.81 18 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 3.53 -0.71 18 0 360 0
29OCT26 82.50 C 1.35 1.44 1.35 1.65 -0.51 18 32 37 -32
29OCT26 85.00 C 0.36 0.36 0.36 0.54 -0.20 18 25 364 -25
29OCT26 87.50 C 0.11 0.11 0.09 0.13 -0.05 18 18 89 -3
29OCT26 90.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 137 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 111 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 601 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 153 0
27NOV26 60.00 C 0.00 0.00 0.00 23.47 -1.12 30 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 20.98 -1.16 27 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 18.49 -0.87 24 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 16.00 -1.17 21 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 13.51 -0.82 18 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 11.04 -0.81 18 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 8.63 -0.77 18 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 6.35 -0.70 18 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 4.42 -0.49 19 0 240 0
27NOV26 82.50 C 0.00 0.00 0.00 2.68 -0.48 18 0 154 0
27NOV26 85.00 C 0.00 0.00 0.00 1.47 -0.28 18 0 112 0
27NOV26 87.50 C 0.73 0.73 0.73 0.74 -0.15 18 2 127 +2
27NOV26 90.00 C 0.00 0.00 0.00 0.34 -0.08 18 0 260 0
27NOV26 92.50 C 0.00 0.00 0.00 0.14 -0.03 18 0 302 0
27NOV26 95.00 C 0.00 0.00 0.00 0.06 0.00 19 0 341 0
27NOV26 97.50 C 0.00 0.00 0.00 0.02 0.00 19 0 55 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 68 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 22 0 64 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 186 0
30DEC26 55.00 C 0.00 0.00 0.00 28.31 -1.48 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.81 -1.49 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.47 -1.36 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.98 -1.38 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.49 -1.44 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.00 -1.49 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.75 -1.25 18 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.34 -0.79 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.03 -0.75 18 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 6.90 -0.68 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.18 -0.58 19 0 34 0
30DEC26 82.50 C 3.28 3.28 3.28 3.51 -0.49 18 1 101 0
30DEC26 85.00 C 0.00 0.00 0.00 2.25 -0.32 18 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 1.37 -0.24 18 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 0.80 -0.17 18 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 0.45 -0.09 18 0 127 0
30DEC26 95.00 C 0.00 0.00 0.00 0.23 -0.05 18 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 0.11 -0.03 18 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 22 0
28JAN27 60.00 C 0.00 0.00 0.00 23.53 -1.50 0 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 21.08 -1.50 0 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 18.68 -1.50 0 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 16.33 -1.36 0 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 13.99 -1.25 18 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 11.65 -0.78 18 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 9.44 -0.73 18 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 7.40 -0.68 18 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 5.61 -0.60 18 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 4.09 -0.51 18 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 2.88 -0.37 18 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 1.93 -0.29 18 0 2 0
28JAN27 90.00 C 0.00 0.00 0.00 1.26 -0.21 18 0 3 0
28JAN27 92.50 C 0.00 0.00 0.00 0.80 -0.15 18 0 3 0
28JAN27 95.00 C 0.00 0.00 0.00 0.48 -0.11 18 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.27 -0.07 18 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.15 -0.05 18 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.08 -0.03 18 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.03 0.00 19 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 28.83 -1.51 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.42 -1.50 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.03 -1.52 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.65 -1.52 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.30 -1.39 20 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.00 -1.23 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.62 -1.23 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.43 -0.73 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.39 -0.68 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.52 -0.62 19 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 6.85 -0.55 19 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 5.50 -0.37 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.18 -0.41 19 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.12 -0.36 19 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.32 -0.27 19 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 1.71 -0.20 19 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 1.21 -0.20 19 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 0.87 -0.12 19 0 3 0
30MAR27 100.00 C 0.00 0.00 0.00 0.60 -0.09 19 0 9 0
30MAR27 102.50 C 0.00 0.00 0.00 0.40 -0.07 19 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.27 -0.03 19 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.18 -0.03 19 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.07 -0.02 19 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 29.53 -1.52 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.18 -1.46 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.85 -1.38 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 22.54 -1.25 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.28 -1.12 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.10 -0.98 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.65 -1.21 21 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 13.65 -1.10 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.77 -0.63 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 10.05 -0.58 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.49 -0.54 21 0 5 0
29JUN27 82.50 C 0.00 0.00 0.00 7.10 -0.48 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.89 -0.42 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 4.83 -0.35 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.92 -0.29 21 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 3.04 -0.36 20 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 2.42 -0.23 20 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 1.92 -0.19 21 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 1.52 -0.19 21 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 1.17 -0.17 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.93 -0.12 21 0 1 0
29JUN27 107.50 C 0.71 0.71 0.71 0.71 -0.07 21 2 2 +2
29JUN27 110.00 C 0.00 0.00 0.00 0.53 -0.06 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.41 -0.04 21 0 1 0
29SEP27 60.00 C 0.00 0.00 0.00 25.04 -1.28 24 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 22.80 -1.15 24 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 20.69 -0.95 24 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 18.52 -0.91 23 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 16.47 -0.86 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 14.25 -1.10 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 12.50 -0.60 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 10.88 -0.55 21 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 9.58 -0.60 21 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 8.17 -0.55 21 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 6.90 -0.48 21 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.76 -0.48 20 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.82 -0.38 20 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 4.04 -0.31 20 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.31 -0.32 20 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 2.72 -0.38 20 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.28 -0.27 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 1.91 -0.17 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 1.54 -0.18 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.25 -0.09 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.00 -0.09 21 0 3 0
TOTAL CALL 80 5,251 -56
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 226 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 387 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 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 22 0 704 0
29OCT26 77.50 P 0.07 0.11 0.07 0.03 +0.02 19 13 255 +3
29OCT26 80.00 P 0.28 0.28 0.28 0.19 +0.11 18 2 823 -2
29OCT26 82.50 P 0.75 0.88 0.75 0.83 +0.35 18 16 139 +4
29OCT26 85.00 P 0.00 0.00 0.00 2.22 +0.59 18 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 4.32 +0.78 18 0 2 0
29OCT26 90.00 P 0.00 0.00 0.00 6.76 +0.82 0 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 9.26 +0.82 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 11.76 +0.82 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 14.26 +0.82 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 17.03 +1.09 63 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 19.44 +1.00 65 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 21.94 +1.00 70 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 24.54 +1.10 82 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 27.04 +1.10 87 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 29.62 +1.18 97 0 0 0
27NOV26 60.00 P 0.03 0.03 0.03 0.01 0.00 36 100 100 +100
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 152 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 390 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 20 0 96 0
27NOV26 72.50 P 0.14 0.15 0.14 0.03 +0.01 19 6 70 0
27NOV26 75.00 P 0.00 0.00 0.00 0.10 +0.04 18 0 94 0
27NOV26 77.50 P 0.53 0.53 0.53 0.33 +0.13 19 5 301 -5
27NOV26 80.00 P 0.00 0.00 0.00 0.81 +0.25 19 0 384 0
27NOV26 82.50 P 0.00 0.00 0.00 1.69 +0.40 19 0 27 0
27NOV26 85.00 P 0.00 0.00 0.00 2.94 +0.48 18 0 132 0
27NOV26 87.50 P 0.00 0.00 0.00 4.77 +0.69 18 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 6.90 +0.78 18 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 9.27 +0.82 19 0 120 0
27NOV26 95.00 P 0.00 0.00 0.00 11.76 +0.82 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 14.26 +0.82 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 17.05 +1.11 39 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 19.56 +1.12 43 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 21.94 +1.00 43 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 24.56 +1.12 50 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 27.06 +1.12 54 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 29.62 +1.18 58 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 280 0
30DEC26 67.50 P 0.16 0.18 0.16 0.02 +0.01 19 12 208 +10
30DEC26 70.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 93 0
30DEC26 72.50 P 0.00 0.00 0.00 0.12 +0.04 18 0 153 0
30DEC26 75.00 P 0.53 0.54 0.52 0.30 +0.08 18 120 286 +95
30DEC26 77.50 P 0.86 0.93 0.84 0.67 +0.16 18 190 517 +190
30DEC26 80.00 P 1.38 1.38 1.38 1.31 +0.27 18 30 80 +3
30DEC26 82.50 P 0.00 0.00 0.00 2.28 +0.38 18 0 40 0
30DEC26 85.00 P 0.00 0.00 0.00 3.53 +0.46 18 0 150 0
30DEC26 87.50 P 0.00 0.00 0.00 5.20 +0.57 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.15 +0.70 18 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 9.36 +0.76 18 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 11.76 +0.81 0 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 14.26 +0.82 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.13 +1.19 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.63 +1.19 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.94 +1.00 35 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.63 +1.19 41 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.13 +1.19 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.63 +1.19 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.14 +1.20 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.64 +1.20 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.14 +1.20 54 0 0 0
28JAN27 60.00 P 0.10 0.10 0.10 0.01 0.00 23 1 91 +1
28JAN27 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 83 0
28JAN27 65.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.25 +0.06 18 0 6 0
28JAN27 75.00 P 0.00 0.00 0.00 0.52 +0.09 18 0 3 0
28JAN27 77.50 P 0.00 0.00 0.00 0.99 +0.16 18 0 6 0
28JAN27 80.00 P 1.99 1.99 1.99 1.65 +0.18 18 1 6 +1
28JAN27 82.50 P 0.00 0.00 0.00 2.73 +0.35 19 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 3.93 +0.39 18 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 5.54 +0.55 18 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 7.40 +0.62 18 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 9.51 +0.70 18 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 11.81 +0.77 18 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 14.26 +0.82 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 17.13 +1.19 29 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 19.63 +1.19 31 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 22.13 +1.19 34 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 24.63 +1.19 36 0 0 0
30MAR27 55.00 P 0.11 0.11 0.11 0.01 0.00 23 2 12 +2
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.19 +0.03 19 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 0.37 +0.07 19 0 14 0
30MAR27 72.50 P 0.00 0.00 0.00 0.66 +0.10 19 0 21 0
30MAR27 75.00 P 0.00 0.00 0.00 1.10 +0.15 19 0 249 0
30MAR27 77.50 P 0.00 0.00 0.00 1.74 +0.23 19 0 4 0
30MAR27 80.00 P 0.00 0.00 0.00 2.58 +0.30 20 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.61 +0.36 19 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 4.81 +0.44 19 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.33 +0.52 19 0 3 0
30MAR27 90.00 P 0.00 0.00 0.00 8.06 +0.57 19 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 10.00 +0.65 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.11 +0.71 19 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.37 +0.75 19 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.13 +1.16 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.63 +1.19 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.13 +1.19 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.63 +1.19 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.14 +1.20 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.64 +1.20 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.14 +1.20 37 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.13 +0.02 21 0 10 0
29JUN27 62.50 P 0.00 0.00 0.00 0.25 +0.05 21 0 6 0
29JUN27 65.00 P 0.83 0.83 0.83 0.41 +0.06 21 1 14 +1
29JUN27 67.50 P 0.00 0.00 0.00 0.68 +0.09 21 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 1.05 +0.13 21 0 20 0
29JUN27 72.50 P 0.00 0.00 0.00 1.54 +0.18 21 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 2.18 +0.23 21 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 2.97 +0.28 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.81 +0.29 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.91 +0.35 21 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 6.20 +0.41 21 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.66 +0.49 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.27 +0.55 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.02 +0.60 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.92 +0.63 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.97 +0.68 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.21 +0.81 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.63 +0.98 23 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.13 +1.14 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.63 +1.19 26 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.14 +1.20 28 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 29.64 +1.20 30 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.27 +0.04 21 0 1 0
29SEP27 62.50 P 0.00 0.00 0.00 0.44 +0.06 21 0 3 0
29SEP27 65.00 P 0.00 0.00 0.00 0.71 +0.11 21 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 1.05 +0.12 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.50 +0.15 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 2.08 +0.18 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.80 +0.23 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.67 +0.30 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.68 +0.36 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.74 +0.38 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.94 +0.44 21 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 8.34 +0.50 21 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 9.88 +0.54 21 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 11.64 +0.64 21 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 13.47 +0.62 21 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 15.40 +0.65 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 17.48 +0.96 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 19.73 +1.08 21 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 22.15 +0.99 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 24.63 +1.13 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 27.14 +1.20 25 0 0 0
TOTAL PUT 499 7,964 +403
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$ 9.345
29OCT26 6.75 C 0.00 0.00 0.00 2.60 -0.13 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.35 -0.15 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.10 -0.13 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.85 -0.14 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.60 -0.14 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.36 -0.13 39 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 1.11 -0.13 32 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.87 -0.13 31 0 1 0
29OCT26 8.75 C 0.00 0.00 0.00 0.64 -0.13 30 0 30 0
29OCT26 9.00 C 0.00 0.00 0.00 0.45 -0.10 32 0 92 0
29OCT26 9.25 C 0.00 0.00 0.00 0.28 -0.10 30 0 257 0
29OCT26 9.50 C 0.00 0.00 0.00 0.16 -0.08 30 0 153 0
29OCT26 9.75 C 0.00 0.00 0.00 0.08 -0.06 30 0 431 0
29OCT26 10.00 C 0.00 0.00 0.00 0.04 -0.04 30 0 422 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 220 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 196 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 386 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 162 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 62 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 86 0 68 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 93 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 106 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 118 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.62 -0.13 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.37 -0.13 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.13 -0.13 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.88 -0.13 31 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.64 -0.13 31 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.41 -0.12 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.19 -0.11 32 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.98 -0.11 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.79 -0.10 32 0 30 0
27NOV26 9.00 C 0.00 0.00 0.00 0.61 -0.10 31 0 150 0
27NOV26 9.25 C 0.42 0.46 0.42 0.47 -0.09 31 60 150 +60
27NOV26 9.50 C 0.00 0.00 0.00 0.35 -0.07 31 0 63 0
27NOV26 9.75 C 0.00 0.00 0.00 0.26 -0.05 32 0 67 0
27NOV26 10.00 C 0.20 0.20 0.20 0.18 -0.04 31 20 156 0
27NOV26 10.50 C 0.00 0.00 0.00 0.09 -0.03 32 0 120 0
27NOV26 11.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 251 0
27NOV26 11.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 35 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 106 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.64 -0.13 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.38 -0.16 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.14 -0.16 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.90 -0.18 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.65 -0.20 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.48 -0.13 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.27 -0.14 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.08 -0.12 31 0 23 0
30DEC26 8.75 C 0.00 0.00 0.00 0.91 -0.10 31 0 135 0
30DEC26 9.00 C 0.70 0.70 0.70 0.74 -0.10 30 15 58 +15
30DEC26 9.25 C 0.00 0.00 0.00 0.61 -0.08 31 0 125 0
30DEC26 9.50 C 0.45 0.45 0.45 0.48 -0.08 30 15 119 +15
30DEC26 9.75 C 0.00 0.00 0.00 0.38 -0.07 30 0 150 0
30DEC26 10.00 C 0.00 0.00 0.00 0.30 -0.05 31 0 78 0
30DEC26 10.50 C 0.00 0.00 0.00 0.18 -0.04 31 0 69 0
30DEC26 11.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 158 0
30DEC26 11.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 912 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 298 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 0.00 33 0 292 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 557 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 162 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 262 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 157 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 157 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
28JAN27 6.75 C 0.00 0.00 0.00 2.64 -0.16 0 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.43 -0.13 31 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.19 -0.13 29 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.96 -0.19 29 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.76 -0.11 32 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.55 -0.12 31 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.36 -0.13 32 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.18 -0.09 32 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.01 -0.08 31 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.84 -0.10 30 0 30 0
28JAN27 9.25 C 0.00 0.00 0.00 0.71 -0.08 31 0 1 0
28JAN27 9.50 C 0.00 0.00 0.00 0.59 -0.07 31 0 30 0
28JAN27 9.75 C 0.00 0.00 0.00 0.49 -0.06 31 0 75 0
28JAN27 10.00 C 0.00 0.00 0.00 0.40 -0.06 31 0 17 0
28JAN27 10.50 C 0.00 0.00 0.00 0.27 -0.04 31 0 5 0
28JAN27 11.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 90 0
28JAN27 12.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 119 0
28JAN27 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.74 -0.12 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.51 -0.13 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.26 -0.16 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.08 -0.12 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.88 -0.12 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.70 -0.13 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.52 -0.10 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.36 -0.12 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.20 -0.10 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.04 -0.10 31 0 45 0
30MAR27 9.25 C 0.00 0.00 0.00 0.91 -0.09 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.80 -0.08 32 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.69 -0.07 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.60 -0.07 32 0 7 0
30MAR27 10.50 C 0.45 0.45 0.45 0.45 -0.06 32 2 67 0
30MAR27 11.00 C 0.00 0.00 0.00 0.34 -0.04 33 0 11 0
30MAR27 11.50 C 0.26 0.26 0.26 0.25 -0.02 33 2 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 37 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 -0.02 32 0 50 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 235 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 67 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 58 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29JUN27 6.75 C 0.00 0.00 0.00 2.83 -0.08 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.58 -0.12 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.38 -0.10 34 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.18 -0.10 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.01 -0.08 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.85 -0.11 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.64 -0.14 33 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.48 -0.13 33 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 1.36 -0.09 34 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 1.20 -0.07 33 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.08 -0.09 33 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.96 -0.06 33 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.86 -0.05 33 0 31 0
29JUN27 10.00 C 0.00 0.00 0.00 0.78 -0.05 34 0 340 0
29JUN27 10.50 C 0.67 0.67 0.67 0.61 -0.05 34 4 335 +4
29JUN27 11.00 C 0.00 0.00 0.00 0.48 -0.03 34 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.37 -0.03 34 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.29 -0.01 34 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.22 -0.01 34 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.17 -0.01 34 0 23 0
29JUN27 13.50 C 0.00 0.00 0.00 0.13 0.00 34 0 13 0
29JUN27 14.00 C 0.00 0.00 0.00 0.10 0.00 34 0 20 0
29JUN27 14.50 C 0.00 0.00 0.00 0.08 0.00 34 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 2.86 -0.13 36 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.68 -0.11 37 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.49 -0.11 37 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.24 -0.17 33 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.07 -0.18 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.92 -0.15 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.77 -0.13 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.68 -0.07 37 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.51 -0.09 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.38 -0.09 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.28 -0.07 36 0 30 0
29SEP27 9.50 C 0.00 0.00 0.00 1.17 -0.07 36 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 1.08 -0.06 36 0 30 0
29SEP27 10.00 C 0.00 0.00 0.00 0.99 -0.06 36 0 23 0
29SEP27 10.50 C 0.00 0.00 0.00 0.83 -0.05 36 0 15 0
29SEP27 11.00 C 0.00 0.00 0.00 0.69 -0.05 36 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.58 -0.05 36 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.49 -0.03 36 0 40 0
29SEP27 12.50 C 0.00 0.00 0.00 0.41 -0.03 36 0 14 0
29SEP27 13.00 C 0.00 0.00 0.00 0.34 -0.04 36 0 41 0
29SEP27 13.50 C 0.00 0.00 0.00 0.28 -0.04 36 0 80 0
29SEP27 14.00 C 0.00 0.00 0.00 0.25 -0.02 37 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 352 0
29SEP27 15.50 C 0.00 0.00 0.00 0.15 -0.01 37 0 1 0
29SEP27 16.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 110 0
29SEP27 16.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 336 0
TOTAL CALL 118 13,236 +94
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 66 0 13 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 175 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 172 0
29OCT26 8.50 P 0.00 0.00 0.00 0.02 0.00 34 0 335 0
29OCT26 8.75 P 0.00 0.00 0.00 0.04 0.00 31 0 354 0
29OCT26 9.00 P 0.08 0.12 0.08 0.10 +0.02 33 6 369 +3
29OCT26 9.25 P 0.20 0.20 0.17 0.18 +0.03 31 2 220 +1
29OCT26 9.50 P 0.00 0.00 0.00 0.31 +0.04 31 0 2,084 0
29OCT26 9.75 P 0.00 0.00 0.00 0.48 +0.07 30 0 165 0
29OCT26 10.00 P 0.00 0.00 0.00 0.69 +0.10 31 0 165 0
29OCT26 10.50 P 0.00 0.00 0.00 1.16 +0.12 34 0 115 0
29OCT26 11.00 P 0.00 0.00 0.00 1.70 +0.16 62 0 233 0
29OCT26 11.50 P 0.00 0.00 0.00 2.16 +0.13 54 0 51 0
29OCT26 12.00 P 0.00 0.00 0.00 2.66 +0.13 64 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.16 +0.13 72 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.66 +0.13 80 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.16 +0.13 88 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.66 +0.13 95 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.16 +0.13 103 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.66 +0.13 110 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.16 +0.13 116 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.66 +0.13 122 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.16 +0.13 128 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.66 +0.13 134 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
27NOV26 7.75 P 0.00 0.00 0.00 0.02 0.00 33 0 5 0
27NOV26 8.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 73 0
27NOV26 8.25 P 0.00 0.00 0.00 0.07 +0.02 33 0 80 0
27NOV26 8.50 P 0.10 0.13 0.10 0.11 +0.03 33 13 1,090 +13
27NOV26 8.75 P 0.00 0.00 0.00 0.17 +0.03 33 0 126 0
27NOV26 9.00 P 0.21 0.21 0.21 0.26 +0.05 33 10 131 +10
27NOV26 9.25 P 0.00 0.00 0.00 0.36 +0.06 32 0 77 0
27NOV26 9.50 P 0.00 0.00 0.00 0.50 +0.09 33 0 215 0
27NOV26 9.75 P 0.00 0.00 0.00 0.65 +0.09 33 0 81 0
27NOV26 10.00 P 0.00 0.00 0.00 0.81 +0.11 32 0 234 0
27NOV26 10.50 P 0.00 0.00 0.00 1.22 +0.11 32 0 69 0
27NOV26 11.00 P 0.00 0.00 0.00 1.72 +0.18 41 0 203 0
27NOV26 11.50 P 0.00 0.00 0.00 2.16 +0.13 35 0 42 0
27NOV26 12.00 P 0.00 0.00 0.00 2.66 +0.13 41 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.16 +0.13 46 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.66 +0.13 51 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.16 +0.13 56 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.66 +0.13 60 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.16 +0.13 65 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.66 +0.13 69 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.16 +0.13 73 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.66 +0.13 77 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.16 +0.13 81 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.66 +0.13 84 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 +0.02 33 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 +0.01 33 0 46 0
30DEC26 8.00 P 0.10 0.10 0.10 0.09 +0.02 32 20 101 +20
30DEC26 8.25 P 0.00 0.00 0.00 0.13 +0.02 32 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.19 +0.03 32 0 60 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 +0.04 32 0 137 0
30DEC26 9.00 P 0.00 0.00 0.00 0.36 +0.05 32 0 147 0
30DEC26 9.25 P 0.00 0.00 0.00 0.48 +0.07 32 0 82 0
30DEC26 9.50 P 0.00 0.00 0.00 0.61 +0.08 32 0 168 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 +0.09 32 0 221 0
30DEC26 10.00 P 0.00 0.00 0.00 0.91 +0.11 31 0 166 0
30DEC26 10.50 P 0.00 0.00 0.00 1.32 +0.13 34 0 154 0
30DEC26 11.00 P 0.00 0.00 0.00 1.72 +0.11 32 0 121 0
30DEC26 11.50 P 0.00 0.00 0.00 2.24 +0.17 40 0 156 0
30DEC26 12.00 P 0.00 0.00 0.00 2.69 +0.15 39 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 3.19 +0.16 44 0 137 0
30DEC26 13.00 P 0.00 0.00 0.00 3.66 +0.13 41 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 4.19 +0.16 53 0 7 0
30DEC26 14.00 P 0.00 0.00 0.00 4.66 +0.13 49 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 5.18 +0.15 59 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.69 +0.16 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.16 +0.13 59 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 6.66 +0.13 62 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 7.16 +0.13 65 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.68 +0.15 75 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.18 +0.15 78 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.68 +0.15 81 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.16 +0.13 76 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.68 +0.15 87 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.18 +0.15 89 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.72 +0.19 101 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.73 +0.20 107 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.73 +0.20 112 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.68 +0.15 105 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.72 +0.19 119 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.14 +0.03 32 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.19 +0.03 32 0 37 0
28JAN27 8.50 P 0.00 0.00 0.00 0.26 +0.04 32 0 75 0
28JAN27 8.75 P 0.00 0.00 0.00 0.35 +0.05 32 0 20 0
28JAN27 9.00 P 0.00 0.00 0.00 0.45 +0.06 32 0 115 0
28JAN27 9.25 P 0.00 0.00 0.00 0.57 +0.08 32 0 1 0
28JAN27 9.50 P 0.00 0.00 0.00 0.70 +0.09 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.85 +0.10 33 0 11 0
28JAN27 10.00 P 0.00 0.00 0.00 0.99 +0.09 32 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.35 +0.08 31 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.76 +0.12 32 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.24 +0.16 35 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.71 +0.17 37 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.19 +0.16 39 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.66 +0.13 37 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.19 +0.16 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 24 0
30MAR27 7.25 P 0.00 0.00 0.00 0.10 +0.01 32 0 52 0
30MAR27 7.50 P 0.00 0.00 0.00 0.14 +0.02 33 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.19 +0.02 33 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 0.25 +0.03 33 0 105 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 +0.03 33 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.40 +0.04 33 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.49 +0.05 32 0 23 0
30MAR27 9.00 P 0.00 0.00 0.00 0.60 +0.06 33 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.73 +0.08 33 0 4 0
30MAR27 9.50 P 0.85 0.85 0.85 0.86 +0.08 33 1 17 0
30MAR27 9.75 P 0.00 0.00 0.00 1.00 +0.08 33 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 1.18 +0.08 34 0 152 0
30MAR27 10.50 P 0.00 0.00 0.00 1.49 +0.07 32 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 1.87 +0.08 32 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 2.32 +0.11 35 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.79 +0.17 37 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 3.19 +0.12 33 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.69 +0.15 36 0 40 0
30MAR27 13.50 P 0.00 0.00 0.00 4.19 +0.16 40 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 4.66 +0.13 38 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 5.18 +0.15 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.69 +0.16 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.16 +0.13 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.66 +0.13 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.16 +0.13 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.68 +0.15 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.18 +0.15 58 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.68 +0.15 61 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.16 +0.13 58 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.68 +0.15 65 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.18 +0.15 66 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.72 +0.19 74 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.73 +0.20 79 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.73 +0.20 82 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.68 +0.15 78 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.72 +0.19 88 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.17 +0.03 34 0 16 0
29JUN27 7.00 P 0.00 0.00 0.00 0.22 +0.03 34 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 0.28 +0.04 34 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 0.34 +0.03 34 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.43 +0.05 34 0 31 0
29JUN27 8.00 P 0.00 0.00 0.00 0.51 +0.05 34 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.61 +0.05 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.72 +0.06 34 0 30 0
29JUN27 8.75 P 0.00 0.00 0.00 0.84 +0.06 34 0 32 0
29JUN27 9.00 P 0.00 0.00 0.00 0.97 +0.12 34 0 23 0
29JUN27 9.25 P 0.00 0.00 0.00 1.11 +0.13 34 0 25 0
29JUN27 9.50 P 0.00 0.00 0.00 1.23 +0.12 33 0 35 0
29JUN27 9.75 P 0.00 0.00 0.00 1.39 +0.09 33 0 41 0
29JUN27 10.00 P 0.00 0.00 0.00 1.55 +0.09 33 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 1.90 +0.09 33 0 377 0
29JUN27 11.00 P 0.00 0.00 0.00 2.28 +0.09 33 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.68 +0.10 33 0 101 0
29JUN27 12.00 P 0.00 0.00 0.00 3.16 +0.18 36 0 262 0
29JUN27 12.50 P 0.00 0.00 0.00 3.53 +0.12 33 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 3.98 +0.12 33 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 4.46 +0.15 35 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 4.90 +0.12 33 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 5.37 +0.13 33 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 5.84 +0.12 33 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 6.33 +0.14 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.81 +0.14 34 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 7.32 +0.19 39 0 26 0
29JUN27 17.00 P 0.00 0.00 0.00 7.77 +0.13 32 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 8.26 +0.13 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.32 +0.03 37 0 191 0
29SEP27 7.00 P 0.00 0.00 0.00 0.39 +0.03 37 0 20 0
29SEP27 7.25 P 0.00 0.00 0.00 0.46 +0.03 37 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.55 +0.03 37 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 0.64 +0.04 37 0 21 0
29SEP27 8.00 P 0.00 0.00 0.00 0.75 +0.04 38 0 19 0
29SEP27 8.25 P 0.00 0.00 0.00 0.85 +0.04 37 0 7 0
29SEP27 8.50 P 0.00 0.00 0.00 0.98 +0.05 38 0 27 0
29SEP27 8.75 P 0.00 0.00 0.00 1.11 +0.06 38 0 7 0
29SEP27 9.00 P 0.00 0.00 0.00 1.24 +0.06 38 0 93 0
29SEP27 9.25 P 0.00 0.00 0.00 1.39 +0.06 38 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 1.54 +0.07 38 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.70 +0.08 38 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 1.86 +0.07 38 0 68 0
29SEP27 10.50 P 0.00 0.00 0.00 2.21 +0.08 39 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.51 +0.01 37 0 17 0
29SEP27 11.50 P 0.00 0.00 0.00 2.89 0.00 37 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 3.39 +0.10 40 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 3.82 +0.11 41 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.25 +0.11 41 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.71 +0.25 43 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.16 +0.11 43 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.47 -0.04 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 6.11 +0.30 46 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.57 +0.29 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.86 +0.12 36 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.34 0.00 37 0 0 0
TOTAL PUT 52 12,950 +47
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$ 60.600
29OCT26 44.00 C 0.00 0.00 0.00 16.65 +0.24 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.66 +0.24 54 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.66 +0.24 48 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.66 +0.24 43 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.66 +0.24 35 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.66 +0.39 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.66 +0.39 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.17 +0.40 28 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 5.67 +0.40 18 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 3.20 +0.38 15 0 105 0
29OCT26 60.00 C 0.91 0.99 0.91 1.09 +0.18 14 30 102 0
29OCT26 62.50 C 0.00 0.00 0.00 0.16 +0.05 15 0 253 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 48 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 59 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.77 +0.25 31 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.77 +0.24 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.78 +0.24 29 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.78 +0.24 23 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.78 +0.23 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.79 +0.40 22 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.79 +0.39 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 8.30 +0.39 0 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 5.70 +0.13 0 0 30 0
27NOV26 57.50 C 3.32 3.32 3.32 3.46 +0.14 13 1 120 +1
27NOV26 60.00 C 1.50 1.50 1.50 1.71 +0.18 15 15 58 0
27NOV26 62.50 C 0.55 0.55 0.55 0.65 +0.13 15 15 149 0
27NOV26 65.00 C 0.00 0.00 0.00 0.18 +0.04 15 0 139 0
27NOV26 67.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 16 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 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 19.69 +0.03 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.69 +0.09 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.70 +0.01 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.77 +0.08 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.77 +0.07 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.78 +0.07 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.78 +0.06 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.78 +0.04 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.79 +0.26 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.94 +0.40 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.47 +0.39 14 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.97 +0.40 6 0 15 0
30DEC26 57.50 C 3.82 3.82 3.82 3.81 +0.16 13 15 48 +15
30DEC26 60.00 C 2.00 2.05 2.00 2.14 +0.18 14 31 25 +7
30DEC26 62.50 C 0.90 0.96 0.90 1.02 +0.10 14 71 78 +35
30DEC26 65.00 C 0.00 0.00 0.00 0.41 +0.06 14 0 40 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 +0.03 15 0 92 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 +0.01 15 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 15 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 17 0 105 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 15.86 +0.02 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 14.88 +0.02 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 13.89 +0.02 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 12.91 +0.02 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 11.93 +0.02 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 11.07 +0.39 14 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 8.64 +0.39 15 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 6.23 +0.15 13 0 0 0
28JAN27 57.50 C 4.10 4.10 4.10 4.14 +0.15 13 15 15 +15
28JAN27 60.00 C 0.00 0.00 0.00 2.51 +0.16 14 0 47 0
28JAN27 62.50 C 0.00 0.00 0.00 1.36 +0.11 14 0 15 0
28JAN27 65.00 C 0.00 0.00 0.00 0.65 +0.07 14 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.30 +0.06 15 0 15 0
28JAN27 70.00 C 0.00 0.00 0.00 0.11 +0.02 15 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.02 +0.01 16 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 18.13 +0.02 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.16 +0.03 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.18 +0.03 0 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 15.20 +0.03 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.21 +0.01 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.24 +0.02 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.27 +0.03 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.38 +0.39 15 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 9.03 +0.38 15 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.75 +0.21 14 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 4.81 +0.16 14 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 3.21 +0.13 14 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 2.02 +0.10 15 0 20 0
30MAR27 65.00 C 0.00 0.00 0.00 1.21 +0.11 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.69 +0.10 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.35 +0.06 15 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 +0.03 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 +0.02 15 0 34 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 18.39 +0.02 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.41 +0.02 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.44 +0.02 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.20 -0.25 0 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.50 +0.02 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.53 +0.09 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.57 +0.01 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.64 +0.36 14 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 9.39 +0.15 15 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.23 +0.10 15 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.37 +0.15 15 0 69 0
29JUN27 60.00 C 0.00 0.00 0.00 3.82 +0.12 15 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.63 +0.15 15 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.68 +0.09 15 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 1.09 +0.12 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.65 +0.08 16 0 43 0
29JUN27 72.50 C 0.00 0.00 0.00 0.37 +0.05 15 0 33 0
29JUN27 75.00 C 0.00 0.00 0.00 0.20 +0.03 15 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.11 +0.02 15 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 16.45 +0.03 0 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 15.47 +0.02 0 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.51 +0.03 11 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.56 +0.11 14 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 12.60 +0.04 14 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 11.66 +0.09 14 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 9.43 +0.12 15 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.44 +0.16 15 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 5.65 +0.20 15 0 11 0
29SEP27 60.00 C 0.00 0.00 0.00 4.11 +0.03 15 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 2.97 +0.04 15 0 6 0
29SEP27 65.00 C 0.00 0.00 0.00 2.08 +0.03 15 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.43 +0.04 15 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 1.02 +0.13 16 0 18 0
29SEP27 72.50 C 0.00 0.00 0.00 0.67 +0.08 16 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 0.43 +0.07 16 0 44 0
29SEP27 77.50 C 0.00 0.00 0.00 0.27 +0.04 16 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.17 +0.03 16 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.10 +0.01 16 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.07 +0.02 16 0 0 0
TOTAL CALL 193 2,614 +73
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 747 0
29OCT26 55.00 P 0.03 0.03 0.03 0.01 0.00 22 10 657 +10
29OCT26 57.50 P 0.00 0.00 0.00 0.03 -0.02 15 0 1,258 0
29OCT26 60.00 P 0.61 0.61 0.58 0.46 -0.13 15 85 371 +70
29OCT26 62.50 P 0.00 0.00 0.00 2.01 -0.35 15 0 105 0
29OCT26 65.00 P 0.00 0.00 0.00 4.40 -0.40 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 6.90 -0.40 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 9.40 -0.40 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.10 -0.20 62 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 14.61 -0.19 71 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.11 -0.19 80 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 19.61 -0.19 88 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.11 -0.19 95 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 24.61 -0.19 102 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 0.04 -0.02 15 0 100 0
27NOV26 57.50 P 0.33 0.33 0.32 0.26 -0.06 16 19 234 -4
27NOV26 60.00 P 1.11 1.11 1.04 0.98 -0.13 16 34 76 +26
27NOV26 62.50 P 0.00 0.00 0.00 2.40 -0.21 16 0 89 0
27NOV26 65.00 P 0.00 0.00 0.00 4.58 -0.26 19 0 125 0
27NOV26 67.50 P 0.00 0.00 0.00 7.09 -0.21 26 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 9.40 -0.40 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 12.11 -0.19 38 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 14.61 -0.19 44 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.11 -0.19 48 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 19.61 -0.19 53 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.11 -0.19 58 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 24.61 -0.19 62 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 0.00 16 0 51 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 -0.02 15 0 77 0
30DEC26 57.50 P 0.57 0.59 0.53 0.46 -0.06 15 67 144 -25
30DEC26 60.00 P 1.41 1.43 1.31 1.26 -0.12 15 56 382 0
30DEC26 62.50 P 0.00 0.00 0.00 2.68 -0.18 15 0 63 0
30DEC26 65.00 P 4.73 4.73 4.73 4.68 -0.23 17 15 25 +7
30DEC26 67.50 P 0.00 0.00 0.00 7.09 -0.21 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.40 -0.40 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.11 -0.19 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.61 -0.19 35 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.11 -0.19 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.61 -0.19 42 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.11 -0.19 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.61 -0.19 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.10 -0.20 52 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.60 -0.20 55 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.06 -0.01 15 0 0 0
28JAN27 55.00 P 0.27 0.27 0.27 0.22 -0.03 15 15 15 +15
28JAN27 57.50 P 0.00 0.00 0.00 0.65 -0.05 15 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 1.52 -0.11 15 0 2 0
28JAN27 62.50 P 3.00 3.00 3.00 2.90 -0.18 15 15 15 +15
28JAN27 65.00 P 0.00 0.00 0.00 4.80 -0.24 16 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 7.09 -0.21 19 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 9.40 -0.40 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 12.11 -0.19 27 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 14.61 -0.19 31 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 17.11 -0.19 34 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 19.61 -0.19 37 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 22.11 -0.19 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 15 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.05 -0.01 15 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.17 -0.02 15 0 96 0
30MAR27 55.00 P 0.00 0.00 0.00 0.46 -0.03 15 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 0.99 -0.07 15 0 38 0
30MAR27 60.00 P 0.00 0.00 0.00 1.93 -0.03 15 0 21 0
30MAR27 62.50 P 0.00 0.00 0.00 3.27 -0.12 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.07 -0.14 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.09 -0.27 16 0 11 0
30MAR27 70.00 P 0.00 0.00 0.00 9.40 -0.40 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.11 -0.19 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.61 -0.19 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.11 -0.19 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.61 -0.19 32 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.11 -0.19 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.61 -0.19 37 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.10 -0.20 39 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.60 -0.20 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.02 0.00 16 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 0.03 0.00 16 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.06 -0.01 15 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.10 0.00 16 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.14 -0.02 15 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.21 -0.02 15 0 0 0
29JUN27 50.00 P 0.34 0.34 0.34 0.29 -0.02 15 1 78 -1
29JUN27 52.50 P 0.00 0.00 0.00 0.64 -0.02 16 0 12 0
29JUN27 55.00 P 0.00 0.00 0.00 1.16 -0.09 15 0 32 0
29JUN27 57.50 P 0.00 0.00 0.00 2.07 -0.04 16 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.20 -0.09 15 0 80 0
29JUN27 62.50 P 0.00 0.00 0.00 4.67 -0.11 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.45 -0.16 16 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 8.44 -0.23 16 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 10.49 -0.33 15 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 12.87 -0.11 17 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.20 -0.11 18 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.58 -0.03 18 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.00 -0.10 19 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 22.41 -0.10 20 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 24.84 -0.01 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.11 0.00 16 0 3 0
29SEP27 46.00 P 0.00 0.00 0.00 0.15 -0.01 16 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.21 -0.01 16 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.29 -0.01 16 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.39 -0.02 16 0 4 0
29SEP27 50.00 P 0.00 0.00 0.00 0.50 -0.04 16 0 40 0
29SEP27 52.50 P 0.00 0.00 0.00 0.95 -0.04 16 0 11 0
29SEP27 55.00 P 0.00 0.00 0.00 1.56 -0.13 16 0 65 0
29SEP27 57.50 P 0.00 0.00 0.00 2.55 -0.05 16 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 3.76 -0.10 16 0 6 0
29SEP27 62.50 P 0.00 0.00 0.00 5.18 -0.03 16 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.85 -0.18 16 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.78 -0.43 16 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.72 -0.30 16 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 13.07 -0.10 17 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.34 -0.10 17 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 17.67 -0.09 18 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.04 -0.11 18 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.44 -0.10 19 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 24.85 -0.12 19 0 0 0
TOTAL PUT 317 5,781 +113
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$ 20.140
29OCT26 15.00 C 0.00 0.00 0.00 5.16 -0.17 53 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.66 -0.23 45 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.16 -0.23 35 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.66 -0.18 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.16 -0.18 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.66 -0.18 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.17 -0.18 28 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.69 -0.18 28 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 1.24 -0.17 28 0 18 0
29OCT26 19.50 C 0.00 0.00 0.00 0.83 -0.16 26 0 55 0
29OCT26 20.00 C 0.66 0.66 0.45 0.52 -0.14 27 45 93 -45
29OCT26 21.00 C 0.12 0.12 0.12 0.15 -0.06 27 2 380 +2
29OCT26 22.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 334 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 122 0
29OCT26 24.00 C 0.02 0.02 0.02 0.01 0.00 41 1 272 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 107 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3 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 95 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.20 -0.18 33 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.71 -0.18 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.21 -0.18 30 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.75 -0.15 36 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.27 -0.14 33 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.77 -0.17 29 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.33 -0.16 29 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.91 -0.15 29 0 11 0
27NOV26 19.00 C 0.00 0.00 0.00 1.54 -0.13 29 0 61 0
27NOV26 19.50 C 0.00 0.00 0.00 1.17 -0.14 28 0 105 0
27NOV26 20.00 C 0.00 0.00 0.00 0.89 -0.12 28 0 59 0
27NOV26 21.00 C 0.00 0.00 0.00 0.48 -0.06 28 0 87 0
27NOV26 22.00 C 0.00 0.00 0.00 0.23 -0.04 28 0 113 0
27NOV26 23.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 290 0
27NOV26 24.00 C 0.00 0.00 0.00 0.05 0.00 30 0 56 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.27 -0.17 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.77 -0.23 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.28 -0.20 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.82 -0.18 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.34 -0.17 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.90 -0.17 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.49 -0.15 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.10 -0.15 27 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.75 -0.13 27 0 37 0
30DEC26 19.50 C 0.00 0.00 0.00 1.40 -0.13 26 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.12 -0.14 26 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 0.70 -0.08 27 0 118 0
30DEC26 22.00 C 0.00 0.00 0.00 0.41 -0.05 27 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.22 -0.04 27 0 13 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 30 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 44 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 0.00 29 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 5.34 -0.21 33 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.87 -0.16 33 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.35 -0.21 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.89 -0.24 27 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.45 -0.16 27 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 3.03 -0.15 27 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.63 -0.14 27 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.26 -0.14 27 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.92 -0.13 27 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.59 -0.12 26 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.32 -0.11 26 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.88 -0.09 27 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.56 -0.06 27 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.35 -0.04 27 0 1 0
28JAN27 24.00 C 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 15 0
28JAN27 26.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.51 -0.19 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.00 -0.24 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.56 -0.23 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.17 -0.14 30 0 7 0
30MAR27 17.00 C 0.00 0.00 0.00 3.73 -0.12 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.30 -0.15 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.94 -0.14 28 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 2.60 -0.13 28 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.28 -0.12 28 0 135 0
30MAR27 19.50 C 0.00 0.00 0.00 1.97 -0.15 27 0 121 0
30MAR27 20.00 C 0.00 0.00 0.00 1.72 -0.12 27 0 75 0
30MAR27 21.00 C 0.00 0.00 0.00 1.29 -0.08 28 0 651 0
30MAR27 22.00 C 0.00 0.00 0.00 0.93 -0.08 28 0 54 0
30MAR27 23.00 C 0.00 0.00 0.00 0.67 -0.06 28 0 18 0
30MAR27 24.00 C 0.00 0.00 0.00 0.46 -0.05 28 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.32 -0.03 28 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 0.21 -0.02 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 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 31 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 5.72 -0.24 31 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.28 -0.19 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.87 -0.18 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.48 -0.15 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.10 -0.17 29 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.75 -0.13 29 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.36 -0.18 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.04 -0.18 28 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 2.75 -0.17 28 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 2.47 -0.17 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.22 -0.16 28 0 95 0
29JUN27 21.00 C 0.00 0.00 0.00 1.77 -0.15 28 0 102 0
29JUN27 22.00 C 0.00 0.00 0.00 1.39 -0.14 28 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.08 -0.13 28 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 0.84 -0.10 28 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.64 -0.09 28 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.50 -0.05 29 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 0.38 -0.06 29 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.28 -0.05 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.21 -0.05 29 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.78 -0.20 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.37 -0.19 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.98 -0.16 32 0 5 0
29SEP27 16.50 C 0.00 0.00 0.00 4.59 -0.15 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.23 -0.13 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.87 -0.12 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.52 -0.02 30 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 3.20 -0.02 30 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.90 -0.10 30 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.62 -0.09 30 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 2.36 -0.08 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.90 -0.07 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.52 -0.06 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.21 -0.04 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.95 -0.03 29 0 2 0
29SEP27 25.00 C 0.80 0.80 0.80 0.74 -0.02 29 2 4 +2
29SEP27 26.00 C 0.00 0.00 0.00 0.58 -0.02 29 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.45 -0.01 29 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 0.34 -0.01 29 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.27 0.00 29 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 0.20 -0.01 29 0 2 0
29SEP27 31.00 C 0.26 0.26 0.26 0.16 0.00 29 1 1 +1
TOTAL CALL 51 4,758 -40
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 61 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 41 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 122 0
29OCT26 18.50 P 0.03 0.03 0.03 0.03 0.00 28 1 95 -1
29OCT26 19.00 P 0.10 0.10 0.10 0.09 +0.02 29 28 110 +7
29OCT26 19.50 P 0.00 0.00 0.00 0.19 +0.04 28 0 359 0
29OCT26 20.00 P 0.27 0.33 0.27 0.38 +0.08 29 30 314 -15
29OCT26 21.00 P 0.00 0.00 0.00 1.00 +0.14 28 0 360 0
29OCT26 22.00 P 0.00 0.00 0.00 1.87 +0.16 27 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.86 +0.18 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.86 +0.18 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.00 +0.32 83 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.97 +0.29 89 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.98 +0.30 100 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.97 +0.29 108 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.98 +0.30 119 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.01 +0.33 132 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.02 +0.34 142 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.96 +0.28 138 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 0.00 30 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 23 0
27NOV26 18.00 P 0.12 0.12 0.12 0.12 +0.02 29 5 63 +5
27NOV26 18.50 P 0.00 0.00 0.00 0.21 +0.03 29 0 89 0
27NOV26 19.00 P 0.00 0.00 0.00 0.33 +0.04 29 0 104 0
27NOV26 19.50 P 0.49 0.49 0.49 0.51 +0.07 30 1 79 0
27NOV26 20.00 P 0.73 0.73 0.73 0.73 +0.10 30 1 146 +1
27NOV26 21.00 P 0.00 0.00 0.00 1.31 +0.15 30 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 2.05 +0.15 30 0 90 0
27NOV26 23.00 P 0.00 0.00 0.00 2.91 +0.17 29 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 3.86 +0.17 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.00 +0.32 50 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.97 +0.29 54 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.99 +0.31 61 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.99 +0.31 67 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.98 +0.30 71 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.01 +0.33 79 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.02 +0.34 85 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.96 +0.28 83 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 64 0
30DEC26 17.00 P 0.12 0.12 0.12 0.09 +0.01 27 5 41 +5
30DEC26 17.50 P 0.00 0.00 0.00 0.15 +0.02 28 0 59 0
30DEC26 18.00 P 0.00 0.00 0.00 0.23 +0.02 27 0 57 0
30DEC26 18.50 P 0.32 0.32 0.32 0.35 +0.04 28 1 26 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 +0.05 28 0 43 0
30DEC26 19.50 P 0.00 0.00 0.00 0.69 +0.09 28 0 48 0
30DEC26 20.00 P 0.89 0.89 0.89 0.92 +0.11 28 15 226 0
30DEC26 21.00 P 0.00 0.00 0.00 1.48 +0.13 28 0 92 0
30DEC26 22.00 P 0.00 0.00 0.00 2.20 +0.16 29 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 2.99 +0.16 28 0 29 0
30DEC26 24.00 P 0.00 0.00 0.00 3.92 +0.19 29 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 5.00 +0.32 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.97 +0.26 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.99 +0.31 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.99 +0.31 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.98 +0.30 56 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.01 +0.33 62 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.02 +0.34 66 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.96 +0.28 65 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.88 +0.19 60 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.90 +0.22 66 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.88 +0.20 66 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.88 +0.17 68 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.90 +0.22 74 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.16 +0.03 28 0 2 0
28JAN27 17.50 P 0.00 0.00 0.00 0.23 +0.03 27 0 30 0
28JAN27 18.00 P 0.00 0.00 0.00 0.34 +0.04 28 0 30 0
28JAN27 18.50 P 0.00 0.00 0.00 0.47 +0.05 28 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.63 +0.06 28 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.83 +0.09 28 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 1.06 +0.12 28 0 30 0
28JAN27 21.00 P 0.00 0.00 0.00 1.62 +0.13 28 0 2 0
28JAN27 22.00 P 0.00 0.00 0.00 2.31 +0.15 28 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.07 +0.15 27 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 3.96 +0.18 28 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.00 +0.30 34 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 5.97 +0.26 37 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 6.99 +0.31 42 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 7.99 +0.31 46 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 8.98 +0.30 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.23 +0.02 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.32 +0.03 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.43 +0.04 28 0 6 0
30MAR27 18.00 P 0.52 0.52 0.52 0.56 +0.05 28 5 682 -5
30MAR27 18.50 P 0.00 0.00 0.00 0.72 +0.05 28 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.90 +0.07 28 0 15 0
30MAR27 19.50 P 1.08 1.08 1.08 1.10 +0.08 28 1 68 0
30MAR27 20.00 P 0.00 0.00 0.00 1.32 +0.08 28 0 74 0
30MAR27 21.00 P 0.00 0.00 0.00 1.90 +0.14 28 0 87 0
30MAR27 22.00 P 0.00 0.00 0.00 2.56 +0.16 28 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 3.26 +0.13 28 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 4.09 +0.16 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.00 +0.19 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.97 +0.26 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.99 +0.31 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.99 +0.31 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.98 +0.30 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.01 +0.33 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.02 +0.33 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.96 +0.28 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.88 +0.19 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.90 +0.21 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.89 +0.21 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.89 +0.18 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.26 -0.01 29 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.34 -0.01 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 0.00 29 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.70 0.00 29 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.83 0.00 28 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 1.01 +0.01 28 0 47 0
29JUN27 19.00 P 0.00 0.00 0.00 1.24 +0.04 29 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.43 +0.02 28 0 47 0
29JUN27 20.00 P 0.00 0.00 0.00 1.67 +0.02 28 0 84 0
29JUN27 21.00 P 0.00 0.00 0.00 2.21 +0.03 28 0 82 0
29JUN27 22.00 P 0.00 0.00 0.00 2.84 +0.05 28 0 46 0
29JUN27 23.00 P 0.00 0.00 0.00 3.59 +0.13 29 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.34 +0.13 29 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 5.14 +0.13 29 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 6.03 +0.16 29 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 6.99 +0.22 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.99 +0.27 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.98 +0.29 36 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.01 +0.32 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.02 +0.33 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.96 +0.27 42 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.48 +0.04 29 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 0.61 +0.05 29 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.76 +0.07 29 0 14 0
29SEP27 16.50 P 0.00 0.00 0.00 0.89 +0.05 29 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 1.07 +0.08 29 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.22 +0.08 28 0 5 0
29SEP27 18.00 P 0.00 0.00 0.00 1.43 +0.08 28 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.66 +0.10 28 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 1.90 +0.11 28 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.16 +0.11 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.44 +0.12 28 0 16 0
29SEP27 21.00 P 0.00 0.00 0.00 3.04 +0.13 27 0 16 0
29SEP27 22.00 P 0.00 0.00 0.00 3.70 +0.13 27 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 4.42 +0.15 27 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.17 +0.15 26 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 5.96 +0.16 25 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 6.79 +0.17 24 0 5 0
29SEP27 27.00 P 0.00 0.00 0.00 7.64 +0.17 22 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.51 +0.17 17 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.40 +0.17 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.34 +0.23 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.22 +0.18 0 0 0 0
TOTAL PUT 93 4,755 -3
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$ 371.400
16OCT26 287.50 C 0.00 0.00 0.00 83.97 -2.80 187 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 81.47 -2.80 181 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 78.97 -2.53 175 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 76.48 -2.52 173 0 0 0
16OCT26 297.50 C 0.00 0.00 0.00 73.93 -2.57 130 0 0 0
16OCT26 300.00 C 0.00 0.00 0.00 71.43 -2.85 125 0 0 0
16OCT26 305.00 C 0.00 0.00 0.00 66.43 -2.22 115 0 0 0
16OCT26 310.00 C 0.00 0.00 0.00 61.43 -2.23 105 0 0 0
16OCT26 315.00 C 0.00 0.00 0.00 56.43 -2.23 94 0 0 0
16OCT26 320.00 C 0.00 0.00 0.00 51.44 -2.22 99 0 0 0
16OCT26 325.00 C 0.00 0.00 0.00 46.44 -2.22 90 0 0 0
16OCT26 330.00 C 0.00 0.00 0.00 41.44 -2.22 80 0 0 0
16OCT26 335.00 C 0.00 0.00 0.00 36.44 -2.22 70 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 31.45 -2.21 65 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 26.46 -2.21 58 0 0 0
16OCT26 350.00 C 0.00 0.00 0.00 21.48 -2.20 51 0 0 0
16OCT26 355.00 C 0.00 0.00 0.00 16.51 -2.19 44 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 11.59 -2.21 36 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 6.81 -2.11 29 0 0 0
16OCT26 370.00 C 2.79 2.79 2.72 2.63 -2.15 23 25 15 +15
16OCT26 375.00 C 0.80 0.80 0.44 0.50 -1.30 22 69 150 +39
16OCT26 380.00 C 0.00 0.00 0.00 0.05 -0.40 22 0 1,102 0
16OCT26 385.00 C 0.09 0.09 0.09 0.01 -0.08 27 9 835 -9
16OCT26 390.00 C 0.22 0.22 0.22 0.01 0.00 35 1 362 0
16OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 43 0 203 0
16OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
16OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
16OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
16OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
23OCT26 287.50 C 0.00 0.00 0.00 84.13 -2.64 62 0 0 0
23OCT26 290.00 C 0.00 0.00 0.00 81.64 -2.63 62 0 0 0
23OCT26 292.50 C 0.00 0.00 0.00 79.04 -2.55 0 0 0 0
23OCT26 295.00 C 0.00 0.00 0.00 76.61 -2.39 42 0 0 0
23OCT26 297.50 C 0.00 0.00 0.00 74.11 -2.39 0 0 0 0
23OCT26 300.00 C 0.00 0.00 0.00 71.64 -2.64 53 0 0 0
23OCT26 305.00 C 0.00 0.00 0.00 66.62 -2.22 41 0 0 0
23OCT26 310.00 C 0.00 0.00 0.00 61.62 -2.23 0 0 0 0
23OCT26 315.00 C 0.00 0.00 0.00 56.63 -2.22 36 0 0 0
23OCT26 320.00 C 0.00 0.00 0.00 51.63 -2.23 31 0 0 0
23OCT26 325.00 C 0.00 0.00 0.00 46.64 -2.22 31 0 0 0
23OCT26 330.00 C 0.00 0.00 0.00 41.66 -2.21 31 0 0 0
23OCT26 335.00 C 0.00 0.00 0.00 36.68 -2.20 29 0 0 0
23OCT26 340.00 C 0.00 0.00 0.00 31.71 -2.19 27 0 0 0
23OCT26 345.00 C 0.00 0.00 0.00 26.77 -2.16 25 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 21.89 -2.13 24 0 0 0
23OCT26 355.00 C 0.00 0.00 0.00 17.10 -2.09 22 0 0 0
23OCT26 360.00 C 0.00 0.00 0.00 12.64 -1.91 21 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 8.32 -1.87 19 0 0 0
23OCT26 370.00 C 5.10 5.10 4.45 4.81 -1.62 17 30 15 +15
23OCT26 375.00 C 2.45 2.72 2.15 2.39 -1.17 17 355 302 +228
23OCT26 380.00 C 1.11 1.11 1.02 0.99 -0.75 17 90 558 +45
23OCT26 385.00 C 0.60 0.60 0.48 0.38 -0.41 17 57 471 -49
23OCT26 390.00 C 0.13 0.13 0.13 0.12 -0.21 17 120 197 -40
23OCT26 395.00 C 0.00 0.00 0.00 0.03 -0.09 17 0 20 0
23OCT26 400.00 C 0.00 0.00 0.00 0.01 -0.03 18 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
23OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
23OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
23OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
23OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
23OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
23OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
23OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 179.18 -2.47 118 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 176.64 -2.52 0 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 174.15 -2.51 95 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 171.59 -2.57 0 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 166.65 -2.52 0 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 161.60 -2.28 0 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 156.67 -2.51 80 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 151.67 -2.52 0 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 146.62 -2.28 0 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 141.69 -2.51 73 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 136.69 -1.99 0 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 131.64 -2.28 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 126.70 -2.52 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 121.71 -2.52 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 116.66 -2.28 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 111.72 -2.52 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 106.67 -2.05 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 101.74 -2.52 50 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 96.74 -2.23 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 91.69 -2.58 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 86.70 -2.58 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 81.71 -2.58 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 76.72 -2.58 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 71.78 -2.50 35 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 61.80 -2.25 32 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 51.84 -2.40 30 0 5 0
29OCT26 330.00 C 0.00 0.00 0.00 42.02 -2.30 31 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 32.09 -2.34 25 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 22.53 -2.18 23 0 0 0
29OCT26 360.00 C 15.56 15.56 12.80 13.62 -1.94 20 61 653 +1
29OCT26 370.00 C 6.01 6.56 5.85 6.19 -1.43 17 140 655 +36
29OCT26 380.00 C 1.95 2.18 1.89 2.55 -0.61 19 170 1,912 +99
29OCT26 390.00 C 0.52 0.58 0.52 1.00 -0.19 21 66 3,055 +42
29OCT26 400.00 C 0.21 0.24 0.19 0.39 -0.03 23 118 5,633 -7
29OCT26 410.00 C 0.11 0.11 0.11 0.16 +0.02 24 115 5,177 -100
29OCT26 420.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 3,263 0
29OCT26 430.00 C 0.08 0.08 0.08 0.04 +0.02 29 1 2,438 -1
29OCT26 440.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 2,409 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,592 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 35 0 988 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,742 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 42 0 187 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 45 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 48 0 175 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 51 0 224 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 54 0 188 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 83 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 90 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 96 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 98 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 179.58 -2.54 0 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 177.09 -2.53 0 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 174.70 -2.17 66 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 172.11 -2.54 0 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 167.02 -2.38 0 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 162.04 -2.38 0 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 157.22 -2.22 42 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 152.24 -2.22 43 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 147.26 -2.47 42 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 142.12 -2.38 0 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 137.30 -2.49 40 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 132.27 -2.54 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 127.19 -2.37 0 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 122.22 -2.35 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 117.35 -2.54 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 112.61 -2.31 46 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 107.41 -2.54 25 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 102.44 -2.27 30 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 97.46 -2.21 29 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 92.48 -2.21 28 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 87.51 -2.20 28 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 82.54 -2.20 27 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 77.60 -2.16 27 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 72.63 -2.16 26 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 62.77 -2.11 25 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 53.19 -2.26 26 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 43.53 -2.21 23 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 34.26 -2.05 22 0 1 0
27NOV26 350.00 C 0.00 0.00 0.00 25.63 -1.77 21 0 5 0
27NOV26 360.00 C 17.72 17.75 17.72 17.99 -1.36 20 18 53 +18
27NOV26 370.00 C 11.22 11.63 11.22 11.51 -1.18 19 4 92 +4
27NOV26 380.00 C 5.88 7.00 5.88 6.76 -0.97 19 80 275 +49
27NOV26 390.00 C 3.90 3.91 3.80 3.92 -0.47 19 230 2,755 +199
27NOV26 400.00 C 2.10 2.10 2.00 2.16 -0.27 20 70 1,577 +42
27NOV26 410.00 C 1.20 1.23 1.15 1.19 -0.18 20 62 2,597 -25
27NOV26 420.00 C 0.72 0.72 0.72 0.60 -0.10 21 3 1,954 0
27NOV26 430.00 C 0.00 0.00 0.00 0.29 -0.06 21 0 4,802 0
27NOV26 440.00 C 0.31 0.31 0.31 0.14 -0.03 21 15 1,037 0
27NOV26 450.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 1,972 0
27NOV26 460.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 697 0
27NOV26 470.00 C 0.16 0.16 0.16 0.02 0.00 23 5 1,406 0
27NOV26 480.00 C 0.16 0.16 0.16 0.01 0.00 23 32 886 +32
27NOV26 490.00 C 0.00 0.00 0.00 0.01 0.00 25 0 80 0
27NOV26 500.00 C 0.00 0.00 0.00 0.01 0.00 27 0 249 0
27NOV26 510.00 C 0.00 0.00 0.00 0.01 0.00 29 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.01 0.00 30 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.01 0.00 32 0 73 0
27NOV26 540.00 C 0.00 0.00 0.00 0.01 0.00 33 0 33 0
27NOV26 550.00 C 0.00 0.00 0.00 0.01 0.00 35 0 152 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 0.00 36 0 99 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 180.19 -2.61 0 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 177.71 -2.61 0 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 175.23 -2.22 39 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 172.74 -2.60 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 167.78 -2.34 36 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 162.81 -2.88 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 157.85 -2.63 35 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 152.88 -2.37 30 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 147.91 -2.66 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 142.95 -2.22 31 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 137.98 -2.68 0 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 133.02 -2.69 29 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 128.05 -2.71 26 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 123.09 -2.70 28 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 118.12 -2.22 25 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 113.16 -2.74 26 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 108.20 -2.75 25 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 103.25 -2.73 26 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 98.30 -4.08 25 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 93.36 -3.81 25 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 88.42 -4.08 24 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 83.50 -3.81 24 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 78.60 -4.07 24 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 73.72 -3.80 24 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 64.06 -3.73 23 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 54.83 -1.55 23 0 3 0
30DEC26 330.00 C 0.00 0.00 0.00 45.45 -1.90 22 0 22 0
30DEC26 340.00 C 0.00 0.00 0.00 36.75 -1.97 21 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 28.68 -1.72 20 0 6 0
30DEC26 360.00 C 0.00 0.00 0.00 21.73 -1.02 20 0 325 0
30DEC26 370.00 C 15.05 15.77 15.05 15.35 -1.11 19 16 976 +1
30DEC26 380.00 C 10.65 10.65 10.65 10.66 -0.98 19 11 1,206 +1
30DEC26 390.00 C 6.68 7.30 6.68 6.99 -1.07 19 136 1,938 +26
30DEC26 400.00 C 4.68 4.90 4.60 4.75 -0.60 20 132 5,980 +42
30DEC26 410.00 C 3.02 3.21 3.02 3.05 -0.44 20 138 5,203 +90
30DEC26 420.00 C 2.16 2.16 2.05 1.88 -0.31 20 84 7,749 +37
30DEC26 430.00 C 1.55 1.55 1.50 1.12 -0.22 20 2 2,132 -2
30DEC26 440.00 C 0.00 0.00 0.00 0.66 -0.15 20 0 2,068 0
30DEC26 450.00 C 0.91 0.91 0.91 0.38 -0.10 20 1 3,146 +1
30DEC26 460.00 C 0.00 0.00 0.00 0.21 -0.07 20 0 8,024 0
30DEC26 470.00 C 0.52 0.52 0.52 0.12 -0.04 21 5 7,968 0
30DEC26 480.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 1,004 0
30DEC26 490.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 282 0
30DEC26 500.00 C 0.32 0.32 0.32 0.02 -0.01 21 20 1,322 +20
30DEC26 510.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 0.01 0.00 22 0 628 0
30DEC26 530.00 C 0.00 0.00 0.00 0.01 0.00 24 0 213 0
30DEC26 540.00 C 0.00 0.00 0.00 0.01 0.00 25 0 338 0
30DEC26 550.00 C 0.10 0.10 0.10 0.01 0.00 26 200 730 +200
30DEC26 560.00 C 0.00 0.00 0.00 0.01 0.00 27 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 36 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 41 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 43 0 130 0
28JAN27 192.50 C 0.00 0.00 0.00 180.69 -2.64 36 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 178.21 -2.65 32 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 175.87 -2.78 47 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 173.40 -2.78 47 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 168.30 -2.94 0 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 163.35 -2.69 30 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 158.40 -2.70 31 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 153.75 -1.91 44 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 148.71 -2.77 41 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 143.54 -2.75 27 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 138.93 -2.42 40 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 134.00 -2.40 39 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 128.96 -2.78 36 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 123.74 -2.80 25 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 118.79 -2.81 25 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 114.15 -2.69 32 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 109.33 -2.66 32 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 103.99 -2.16 24 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 99.07 -3.31 24 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 94.17 -3.00 24 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 89.67 -2.83 27 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 84.42 -2.89 23 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 80.19 -2.48 27 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 75.08 -2.44 25 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 65.32 -2.47 22 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 56.13 -2.08 22 0 24 0
28JAN27 330.00 C 0.00 0.00 0.00 47.31 -1.84 21 0 5 0
28JAN27 340.00 C 0.00 0.00 0.00 38.98 -1.88 21 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 31.28 -1.36 20 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 24.66 -1.18 20 0 39 0
28JAN27 370.00 C 0.00 0.00 0.00 18.64 -0.85 20 0 365 0
28JAN27 380.00 C 13.40 13.65 13.40 13.76 -0.85 20 11 285 +10
28JAN27 390.00 C 0.00 0.00 0.00 9.97 -0.76 20 0 206 0
28JAN27 400.00 C 7.00 7.00 7.00 7.12 -0.62 20 10 1,011 0
28JAN27 410.00 C 5.23 5.23 5.05 5.02 -0.58 20 291 296 +261
28JAN27 420.00 C 3.79 3.79 3.65 3.41 -0.50 20 350 379 +326
28JAN27 430.00 C 2.77 2.77 2.56 2.27 -0.42 20 176 268 +140
28JAN27 440.00 C 2.06 2.06 1.96 1.48 -0.34 20 26 219 +8
28JAN27 450.00 C 1.53 1.53 1.49 0.95 -0.28 20 66 219 +51
28JAN27 460.00 C 1.24 1.26 1.24 0.60 -0.22 20 26 80 +2
28JAN27 470.00 C 0.00 0.00 0.00 0.37 -0.17 20 0 122 0
28JAN27 480.00 C 0.00 0.00 0.00 0.23 -0.13 20 0 50 0
28JAN27 490.00 C 0.00 0.00 0.00 0.14 -0.09 21 0 60 0
28JAN27 500.00 C 0.00 0.00 0.00 0.09 -0.06 21 0 79 0
28JAN27 510.00 C 0.00 0.00 0.00 0.05 -0.05 21 0 43 0
28JAN27 520.00 C 0.00 0.00 0.00 0.03 -0.03 21 0 5 0
28JAN27 530.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 10 0
28JAN27 540.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 5 0
28JAN27 550.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28JAN27 560.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 570.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 580.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 590.00 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 0 0
28JAN27 640.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 650.00 C 0.00 0.00 0.00 0.01 0.00 31 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 33 0 0 0
28JAN27 690.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 181.77 -3.61 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 178.91 -4.10 0 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 176.96 -3.32 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 174.40 -3.61 46 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 169.04 -3.87 0 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 164.11 -4.16 27 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 159.66 -3.70 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 154.24 -4.20 26 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 149.30 -3.96 22 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 144.37 -4.25 24 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 139.43 -4.28 21 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 135.12 -3.68 36 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 129.57 -4.34 22 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 125.35 -3.67 34 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 119.73 -4.42 22 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 114.81 -4.40 22 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 110.80 -3.57 31 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 105.98 -3.64 30 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 101.17 -3.36 29 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 96.64 -3.30 30 0 60 0
30MAR27 285.00 C 0.00 0.00 0.00 90.48 -4.86 22 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 85.71 -4.67 22 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 80.96 -4.51 22 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 77.69 -2.90 26 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 67.16 -3.90 22 0 90 0
30MAR27 320.00 C 59.30 59.30 59.30 59.30 -1.80 23 9 158 0
30MAR27 330.00 C 0.00 0.00 0.00 50.06 -1.63 21 0 167 0
30MAR27 340.00 C 0.00 0.00 0.00 42.41 -1.42 21 0 2,512 0
30MAR27 350.00 C 0.00 0.00 0.00 35.26 -1.75 21 0 413 0
30MAR27 360.00 C 29.01 29.01 29.01 29.10 -1.11 21 15 960 +15
30MAR27 370.00 C 23.08 23.08 23.08 23.49 -0.94 21 1 1,757 0
30MAR27 380.00 C 0.00 0.00 0.00 18.59 -0.95 21 0 1,735 0
30MAR27 390.00 C 14.16 14.80 14.16 14.44 -1.06 21 77 1,464 +70
30MAR27 400.00 C 0.00 0.00 0.00 11.66 -0.54 21 0 3,314 0
30MAR27 410.00 C 0.00 0.00 0.00 8.92 -0.66 21 0 3,616 0
30MAR27 420.00 C 6.98 6.98 6.98 6.98 -0.49 22 1 2,857 0
30MAR27 430.00 C 0.00 0.00 0.00 5.39 -0.50 22 0 362 0
30MAR27 440.00 C 4.75 4.75 4.15 4.11 -0.38 22 51 2,425 -1
30MAR27 450.00 C 3.32 3.52 3.32 3.11 -0.34 22 13 1,752 0
30MAR27 460.00 C 2.80 2.82 2.80 2.38 -0.24 22 100 1,583 +100
30MAR27 470.00 C 0.00 0.00 0.00 1.79 -0.18 22 0 666 0
30MAR27 480.00 C 0.00 0.00 0.00 1.36 -0.16 23 0 990 0
30MAR27 490.00 C 0.00 0.00 0.00 1.03 -0.07 23 0 1,324 0
30MAR27 500.00 C 1.48 1.48 1.48 0.76 -0.08 23 5 464 0
30MAR27 510.00 C 0.00 0.00 0.00 0.59 -0.05 23 0 570 0
30MAR27 520.00 C 0.00 0.00 0.00 0.44 -0.04 23 0 458 0
30MAR27 530.00 C 0.00 0.00 0.00 0.34 -0.03 24 0 567 0
30MAR27 540.00 C 0.00 0.00 0.00 0.25 -0.03 24 0 274 0
30MAR27 550.00 C 0.00 0.00 0.00 0.20 -0.01 24 0 40 0
30MAR27 560.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 412 0
30MAR27 570.00 C 0.00 0.00 0.00 0.12 0.00 24 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 122 0
30MAR27 590.00 C 0.00 0.00 0.00 0.07 -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 0.04 -0.01 25 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 49 0
30MAR27 630.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 102 0
30MAR27 640.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 26 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 27 0 50 0
30MAR27 690.00 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
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 29 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 30 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 181.77 -3.61 42 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 178.92 -4.09 25 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 176.96 -3.32 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 174.40 -3.61 40 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 169.51 -3.40 39 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 164.60 -3.67 38 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 159.66 -3.70 36 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 154.24 -4.20 0 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 149.31 -3.98 21 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 144.97 -3.65 33 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 139.45 -4.26 22 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 135.12 -3.68 31 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 129.61 -4.30 22 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 125.50 -3.52 30 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 119.81 -4.44 22 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 114.93 -4.33 22 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 111.14 -3.34 28 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 105.98 -3.94 26 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 101.71 -2.82 27 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 96.64 -3.68 25 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 91.08 -4.26 22 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 87.86 -2.52 26 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 83.36 -2.15 25 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 79.16 -1.90 25 0 64 0
29JUN27 310.00 C 0.00 0.00 0.00 68.86 -3.73 22 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 61.65 -2.01 23 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 53.95 -1.85 23 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 46.09 -1.75 22 0 224 0
29JUN27 350.00 C 0.00 0.00 0.00 39.68 -1.67 22 0 47 0
29JUN27 360.00 C 0.00 0.00 0.00 33.96 -1.48 22 0 176 0
29JUN27 370.00 C 0.00 0.00 0.00 29.32 -1.20 22 0 272 0
29JUN27 380.00 C 24.70 24.75 24.65 24.71 -1.05 22 166 1,143 +166
29JUN27 390.00 C 20.00 20.00 20.00 20.98 -0.24 22 4 666 0
29JUN27 400.00 C 17.20 17.62 17.20 17.62 -0.65 22 11 678 0
29JUN27 410.00 C 0.00 0.00 0.00 14.63 -0.39 22 0 1,085 0
29JUN27 420.00 C 12.28 12.28 12.03 12.16 -0.29 22 161 4,201 +136
29JUN27 430.00 C 0.00 0.00 0.00 10.11 -0.06 22 0 867 0
29JUN27 440.00 C 0.00 0.00 0.00 8.29 +0.07 22 0 674 0
29JUN27 450.00 C 0.00 0.00 0.00 6.89 +0.20 23 0 754 0
29JUN27 460.00 C 0.00 0.00 0.00 5.58 +0.26 23 0 471 0
29JUN27 470.00 C 0.00 0.00 0.00 4.64 +0.35 23 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 3.74 +0.34 23 0 196 0
29JUN27 490.00 C 0.00 0.00 0.00 3.10 +0.49 23 0 264 0
29JUN27 500.00 C 0.00 0.00 0.00 2.48 +0.42 23 0 323 0
29JUN27 510.00 C 0.00 0.00 0.00 2.06 +0.46 23 0 476 0
29JUN27 520.00 C 0.00 0.00 0.00 1.64 +0.38 23 0 328 0
29JUN27 530.00 C 0.00 0.00 0.00 1.37 +0.41 23 0 307 0
29JUN27 540.00 C 0.00 0.00 0.00 1.10 +0.34 23 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 0.90 +0.33 24 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 0.74 +0.29 24 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 0.59 +0.25 24 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 0.49 +0.23 24 0 70 0
29JUN27 590.00 C 0.00 0.00 0.00 0.40 +0.20 24 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 0.32 +0.17 24 0 60 0
29JUN27 610.00 C 0.00 0.00 0.00 0.27 +0.16 24 0 95 0
29JUN27 620.00 C 0.00 0.00 0.00 0.22 +0.14 24 0 71 0
29JUN27 630.00 C 0.00 0.00 0.00 0.18 +0.11 24 0 75 0
29JUN27 640.00 C 0.00 0.00 0.00 0.15 +0.10 24 0 105 0
29JUN27 650.00 C 0.00 0.00 0.00 0.12 +0.08 24 0 75 0
29JUN27 660.00 C 0.00 0.00 0.00 0.10 +0.07 25 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.08 +0.06 25 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.07 +0.06 25 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.05 +0.04 25 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP27 192.50 C 0.00 0.00 0.00 181.90 -3.48 38 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 179.34 -3.67 36 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 176.99 -3.29 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 174.40 -3.61 35 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 169.62 -3.29 35 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 164.61 -3.66 33 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 159.66 -3.70 31 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 154.27 -4.17 23 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 149.35 -3.94 23 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 144.97 -3.65 29 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 139.54 -4.17 22 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 135.33 -3.47 28 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 129.81 -4.10 23 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 125.87 -3.15 27 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 121.15 -3.10 27 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 115.46 -3.80 22 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 111.14 -3.34 24 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 106.14 -3.78 22 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 101.71 -3.56 23 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 98.18 -2.35 25 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 92.73 -3.38 22 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 88.39 -3.12 22 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 85.44 -3.37 24 0 1 0
29SEP27 300.00 C 0.00 0.00 0.00 80.57 -3.47 23 0 79 0
29SEP27 310.00 C 0.00 0.00 0.00 72.25 -2.78 22 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 65.07 -1.87 23 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 57.86 -1.82 22 0 14 0
29SEP27 340.00 C 0.00 0.00 0.00 51.44 -1.69 22 0 75 0
29SEP27 350.00 C 0.00 0.00 0.00 45.36 -1.61 22 0 167 0
29SEP27 360.00 C 39.68 39.68 39.48 39.96 -1.63 22 30 225 -30
29SEP27 370.00 C 0.00 0.00 0.00 34.25 -1.18 22 0 191 0
29SEP27 380.00 C 29.60 29.60 29.60 29.61 -1.48 22 10 261 0
29SEP27 390.00 C 0.00 0.00 0.00 25.69 -1.34 22 0 294 0
29SEP27 400.00 C 22.00 22.20 22.00 22.15 -1.30 22 13 479 0
29SEP27 410.00 C 18.68 18.68 18.67 19.21 -1.02 22 16 367 +1
29SEP27 420.00 C 16.38 16.60 16.30 16.55 -0.88 22 21 367 0
29SEP27 430.00 C 14.25 14.25 14.25 14.27 -0.73 22 10 309 0
29SEP27 440.00 C 0.00 0.00 0.00 12.27 -0.67 22 0 240 0
29SEP27 450.00 C 10.30 10.30 10.30 10.58 -0.58 22 30 532 +30
29SEP27 460.00 C 9.07 9.07 9.07 9.14 -0.51 22 7 19 +3
29SEP27 470.00 C 0.00 0.00 0.00 7.92 -0.45 23 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 6.66 -0.53 23 0 41 0
29SEP27 490.00 C 0.00 0.00 0.00 5.69 -0.31 23 0 5 0
29SEP27 500.00 C 0.00 0.00 0.00 4.71 -0.37 23 0 71 0
29SEP27 510.00 C 0.00 0.00 0.00 4.04 -0.27 23 0 14 0
29SEP27 520.00 C 0.00 0.00 0.00 3.37 -0.30 23 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 2.84 -0.21 23 0 18 0
29SEP27 540.00 C 0.00 0.00 0.00 2.40 -0.23 23 0 47 0
29SEP27 550.00 C 0.00 0.00 0.00 1.97 -0.25 23 0 31 0
29SEP27 560.00 C 0.00 0.00 0.00 1.69 -0.17 23 0 96 0
29SEP27 570.00 C 0.00 0.00 0.00 1.40 -0.20 23 0 16 0
29SEP27 580.00 C 0.00 0.00 0.00 1.16 -0.17 23 0 70 0
29SEP27 590.00 C 0.00 0.00 0.00 0.99 -0.14 23 0 60 0
29SEP27 600.00 C 0.00 0.00 0.00 0.82 -0.15 23 0 100 0
29SEP27 610.00 C 0.00 0.00 0.00 0.68 -0.12 23 0 225 0
29SEP27 620.00 C 0.00 0.00 0.00 0.58 -0.10 23 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 0.48 -0.10 23 0 40 0
29SEP27 640.00 C 0.00 0.00 0.00 0.40 -0.09 23 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 0.34 -0.07 23 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 0.28 -0.07 23 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 0.22 -0.08 23 0 10 0
29SEP27 680.00 C 0.00 0.00 0.00 0.19 -0.06 23 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.16 -0.05 23 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.13 -0.05 23 0 45 0
29SEP27 710.00 C 0.00 0.00 0.00 0.11 -0.05 23 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.09 -0.04 23 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 15 0
TOTAL CALL 4,398 166,872 +2,337
16OCT26 287.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
16OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
16OCT26 292.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 148 0 150 0
16OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 143 0 30 0
16OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 138 0 61 0
16OCT26 305.00 P 0.00 0.00 0.00 0.01 0.00 128 0 32 0
16OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 118 0 91 0
16OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
16OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
16OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
16OCT26 340.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 2 0
16OCT26 345.00 P 0.00 0.00 0.00 0.03 +0.02 59 0 0 0
16OCT26 350.00 P 0.00 0.00 0.00 0.05 +0.03 52 0 2 0
16OCT26 355.00 P 0.00 0.00 0.00 0.08 +0.03 44 0 88 0
16OCT26 360.00 P 0.00 0.00 0.00 0.15 +0.01 36 0 170 0
16OCT26 365.00 P 0.39 0.39 0.39 0.37 -0.02 29 6 580 -4
16OCT26 370.00 P 1.60 1.60 1.04 1.09 -0.07 22 259 722 +75
16OCT26 375.00 P 3.71 4.35 3.71 3.96 +0.89 20 581 392 -213
16OCT26 380.00 P 9.23 9.23 9.00 8.63 +2.02 22 19 137 -19
16OCT26 385.00 P 0.00 0.00 0.00 13.60 +2.16 0 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 18.60 +2.20 0 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 23.60 +2.20 0 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 28.60 +2.20 0 0 0 0
16OCT26 405.00 P 0.00 0.00 0.00 33.60 +2.20 0 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 38.60 +2.20 0 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 43.60 +2.20 0 0 0 0
16OCT26 420.00 P 0.00 0.00 0.00 48.60 +2.20 0 0 0 0
16OCT26 425.00 P 0.00 0.00 0.00 53.60 +2.20 0 0 0 0
16OCT26 430.00 P 0.00 0.00 0.00 58.60 +2.20 0 0 0 0
16OCT26 435.00 P 0.00 0.00 0.00 63.60 +2.20 0 0 0 0
16OCT26 440.00 P 0.00 0.00 0.00 68.60 +2.20 0 0 0 0
16OCT26 445.00 P 0.00 0.00 0.00 73.60 +2.20 0 0 0 0
16OCT26 450.00 P 0.00 0.00 0.00 78.60 +2.20 0 0 0 0
16OCT26 455.00 P 0.00 0.00 0.00 83.60 +2.20 0 0 0 0
16OCT26 460.00 P 0.00 0.00 0.00 88.60 +2.20 0 0 0 0
16OCT26 465.00 P 0.00 0.00 0.00 93.60 +2.20 0 0 0 0
16OCT26 470.00 P 0.00 0.00 0.00 98.60 +2.20 0 0 0 0
16OCT26 475.00 P 0.00 0.00 0.00 103.60 +2.20 0 0 0 0
16OCT26 480.00 P 0.00 0.00 0.00 108.60 +2.20 0 0 0 0
23OCT26 287.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 292.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 305.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 325.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
23OCT26 330.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
23OCT26 335.00 P 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
23OCT26 340.00 P 0.00 0.00 0.00 0.07 +0.04 27 0 0 0
23OCT26 345.00 P 0.00 0.00 0.00 0.13 +0.07 25 0 0 0
23OCT26 350.00 P 0.00 0.00 0.00 0.23 +0.09 23 0 0 0
23OCT26 355.00 P 0.40 0.44 0.40 0.43 +0.11 22 83 88 +83
23OCT26 360.00 P 1.08 1.08 0.78 0.83 +0.15 20 6 97 +3
23OCT26 365.00 P 1.80 1.80 1.41 1.57 +0.18 18 241 405 +64
23OCT26 370.00 P 3.36 3.36 2.87 2.94 +0.39 16 428 527 +119
23OCT26 375.00 P 5.60 5.66 5.60 5.56 +0.87 16 51 234 +49
23OCT26 380.00 P 0.00 0.00 0.00 9.20 +1.36 15 0 30 0
23OCT26 385.00 P 14.10 14.10 14.10 13.80 +1.85 17 20 20 +20
23OCT26 390.00 P 0.00 0.00 0.00 18.61 +2.11 17 0 0 0
23OCT26 395.00 P 0.00 0.00 0.00 23.60 +2.19 0 0 0 0
23OCT26 400.00 P 0.00 0.00 0.00 28.60 +2.20 0 0 0 0
23OCT26 405.00 P 0.00 0.00 0.00 33.60 +2.20 0 0 0 0
23OCT26 410.00 P 0.00 0.00 0.00 38.60 +2.20 0 0 0 0
23OCT26 415.00 P 0.00 0.00 0.00 43.60 +2.20 0 0 0 0
23OCT26 420.00 P 0.00 0.00 0.00 48.60 +2.20 0 0 0 0
23OCT26 425.00 P 0.00 0.00 0.00 53.60 +2.20 0 0 0 0
23OCT26 430.00 P 0.00 0.00 0.00 58.60 +2.20 0 0 0 0
23OCT26 435.00 P 0.00 0.00 0.00 63.60 +2.20 0 0 0 0
23OCT26 440.00 P 0.00 0.00 0.00 68.60 +2.20 0 0 0 0
23OCT26 445.00 P 0.00 0.00 0.00 73.60 +2.20 0 0 0 0
23OCT26 450.00 P 0.00 0.00 0.00 78.60 +2.20 0 0 0 0
23OCT26 455.00 P 0.00 0.00 0.00 83.60 +2.08 0 0 0 0
23OCT26 460.00 P 0.00 0.00 0.00 88.60 +2.20 0 0 0 0
23OCT26 465.00 P 0.00 0.00 0.00 93.60 +2.20 0 0 0 0
23OCT26 470.00 P 0.00 0.00 0.00 98.60 +2.20 0 0 0 0
23OCT26 475.00 P 0.00 0.00 0.00 103.60 +2.20 0 0 0 0
23OCT26 480.00 P 0.00 0.00 0.00 108.60 +2.20 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 96 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 53 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 50 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 48 0 245 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 1,131 0
29OCT26 310.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 974 0
29OCT26 320.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 618 0
29OCT26 330.00 P 0.00 0.00 0.00 0.11 -0.03 28 0 1,505 0
29OCT26 340.00 P 0.23 0.23 0.23 0.26 -0.03 25 100 1,156 0
29OCT26 350.00 P 0.68 0.68 0.55 0.68 +0.05 23 62 1,580 -10
29OCT26 360.00 P 1.58 1.66 1.50 1.72 +0.27 20 132 2,948 -34
29OCT26 370.00 P 4.50 4.60 4.15 4.43 +0.96 18 142 4,986 +32
29OCT26 380.00 P 10.28 10.52 8.42 10.49 +1.36 18 50 6,209 -11
29OCT26 390.00 P 19.00 20.00 18.95 19.87 +2.61 25 58 3,538 -52
29OCT26 400.00 P 28.90 29.20 28.40 29.61 +2.26 31 225 1,532 0
29OCT26 410.00 P 39.45 39.45 38.36 38.61 +2.21 25 179 834 +138
29OCT26 420.00 P 0.00 0.00 0.00 48.60 +2.20 0 0 219 0
29OCT26 430.00 P 0.00 0.00 0.00 58.60 +2.20 0 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 68.60 +2.20 0 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 78.60 +2.20 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 88.60 +2.20 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 98.60 +2.20 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 108.60 +2.20 0 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 118.60 +1.90 0 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 128.60 +2.20 0 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 138.60 +2.20 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 148.60 +2.20 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 158.60 +2.20 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 168.60 +2.20 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 178.60 +2.20 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 188.60 +2.20 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 198.60 +2.20 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 208.60 +2.20 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 218.60 +2.20 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 228.60 +2.20 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 238.60 +2.20 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 248.60 +2.20 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 258.60 +2.10 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 268.60 +2.20 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 278.60 +2.20 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 288.60 +2.20 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 298.60 +2.20 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 308.60 +2.20 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 318.60 +2.20 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 328.60 +2.20 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 338.60 +2.20 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 348.60 +2.20 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 358.60 +2.20 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 55 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 35 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 30 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 23 0
27NOV26 290.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.06 +0.04 27 0 19 0
27NOV26 300.00 P 0.00 0.00 0.00 0.09 +0.06 26 0 430 0
27NOV26 310.00 P 0.00 0.00 0.00 0.20 +0.12 25 0 74 0
27NOV26 320.00 P 0.00 0.00 0.00 0.41 +0.21 24 0 442 0
27NOV26 330.00 P 0.00 0.00 0.00 0.83 +0.32 23 0 773 0
27NOV26 340.00 P 1.48 1.48 1.41 1.53 +0.36 22 29 1,143 +23
27NOV26 350.00 P 2.70 2.76 2.67 2.81 +0.48 21 227 1,770 +28
27NOV26 360.00 P 5.00 5.49 4.73 4.99 +0.63 20 60 2,749 +1
27NOV26 370.00 P 8.20 9.10 7.68 8.45 +0.80 19 219 3,154 +85
27NOV26 380.00 P 15.12 15.12 13.80 14.55 +1.79 20 6 7,115 +6
27NOV26 390.00 P 21.30 21.53 20.61 22.10 +2.59 21 71 2,711 -31
27NOV26 400.00 P 29.50 29.80 29.30 29.68 +1.88 19 81 1,588 +57
27NOV26 410.00 P 0.00 0.00 0.00 38.92 +2.08 20 0 911 0
27NOV26 420.00 P 0.00 0.00 0.00 48.62 +2.18 20 0 584 0
27NOV26 430.00 P 0.00 0.00 0.00 58.60 +2.20 0 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 68.60 +2.20 0 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 78.72 +2.32 32 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 88.60 +2.20 0 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 98.71 +2.31 37 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 108.71 +2.31 40 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 118.60 +1.90 0 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 128.70 +2.23 45 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 138.70 +2.19 48 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 148.60 +2.20 0 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 158.60 +2.20 0 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 168.60 +2.20 0 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 178.69 +2.29 57 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 188.60 +2.20 0 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 198.68 +2.28 61 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 208.60 +2.20 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 218.60 +2.20 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 228.60 +2.20 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 238.60 +2.20 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 248.60 +2.20 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 258.60 +2.10 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 268.60 +2.10 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 278.60 +2.10 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 288.60 +2.10 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 298.60 +2.10 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 308.60 +2.20 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 318.60 +2.20 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 328.60 +2.20 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 338.64 +2.24 86 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 348.60 +2.20 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 358.60 +2.20 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 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 35 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 33 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 32 0 80 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 31 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 28 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 179 0
30DEC26 265.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 80 0
30DEC26 270.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 43 0
30DEC26 275.00 P 0.00 0.00 0.00 0.05 +0.04 25 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.07 +0.05 25 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.11 +0.08 25 0 128 0
30DEC26 290.00 P 0.29 0.29 0.29 0.15 +0.11 24 10 529 +10
30DEC26 295.00 P 0.00 0.00 0.00 0.22 +0.15 24 0 651 0
30DEC26 300.00 P 0.00 0.00 0.00 0.31 +0.20 24 0 6,136 0
30DEC26 310.00 P 0.00 0.00 0.00 0.60 +0.33 23 0 3,587 0
30DEC26 320.00 P 0.00 0.00 0.00 1.08 +0.47 22 0 1,957 0
30DEC26 330.00 P 1.75 1.75 1.75 1.79 +0.51 21 1 2,220 0
30DEC26 340.00 P 2.90 2.90 2.90 3.02 +0.60 21 50 2,548 +50
30DEC26 350.00 P 4.70 4.80 4.64 4.82 +0.63 20 33 2,448 +26
30DEC26 360.00 P 7.56 7.60 7.56 7.50 +0.70 19 31 2,713 +1
30DEC26 370.00 P 11.36 11.53 11.32 11.33 +0.81 19 124 2,083 +101
30DEC26 380.00 P 16.70 16.70 16.70 16.55 +0.96 19 1 6,492 0
30DEC26 390.00 P 23.97 23.97 23.27 24.35 +2.59 21 8 4,378 +1
30DEC26 400.00 P 38.39 38.39 32.52 30.35 +1.23 17 13 2,775 +10
30DEC26 410.00 P 0.00 0.00 0.00 39.82 +1.90 20 0 3,162 0
30DEC26 420.00 P 0.00 0.00 0.00 48.98 +2.02 20 0 3,796 0
30DEC26 430.00 P 0.00 0.00 0.00 58.63 +2.14 20 0 1,828 0
30DEC26 440.00 P 0.00 0.00 0.00 68.60 +2.20 0 0 320 0
30DEC26 450.00 P 0.00 0.00 0.00 78.72 +2.32 26 0 574 0
30DEC26 460.00 P 88.59 88.59 88.59 88.60 +2.20 0 26 160 0
30DEC26 470.00 P 0.00 0.00 0.00 98.94 +2.54 33 0 0 0
30DEC26 480.00 P 108.76 109.06 108.76 108.71 +2.07 33 63 0 -63
30DEC26 490.00 P 119.45 119.45 118.35 118.60 +1.90 0 197 28 -85
30DEC26 500.00 P 128.06 128.69 128.06 128.70 +2.23 37 80 30 -73
30DEC26 510.00 P 0.00 0.00 0.00 138.93 +2.42 41 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 148.76 +2.36 42 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 158.60 +2.20 0 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 168.60 +2.20 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 178.69 +2.29 46 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 188.60 +2.20 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 198.68 +2.28 50 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 208.60 +2.20 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 218.60 +2.20 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 228.60 +2.20 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 238.60 +2.20 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 248.60 +2.20 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 258.60 +2.10 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 268.60 +2.10 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 278.60 +2.10 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 288.60 +2.10 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 298.60 +2.10 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 308.60 +2.20 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 318.60 +2.20 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 328.60 +2.20 0 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 338.64 +2.24 70 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 348.60 +2.20 0 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 358.60 +2.20 0 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 0.01 0.00 38 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 27 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 0.02 +0.01 25 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.06 +0.05 24 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.08 +0.06 24 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.13 +0.09 24 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.17 +0.10 24 0 20 0
28JAN27 285.00 P 0.00 0.00 0.00 0.24 +0.14 23 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.34 +0.19 23 0 30 0
28JAN27 295.00 P 0.00 0.00 0.00 0.46 +0.24 23 0 83 0
28JAN27 300.00 P 0.00 0.00 0.00 0.62 +0.29 23 0 265 0
28JAN27 310.00 P 0.00 0.00 0.00 1.09 +0.42 22 0 815 0
28JAN27 320.00 P 0.00 0.00 0.00 1.81 +0.54 22 0 401 0
28JAN27 330.00 P 2.78 2.80 2.78 2.77 +0.49 21 17 890 +15
28JAN27 340.00 P 0.00 0.00 0.00 4.35 +0.54 21 0 730 0
28JAN27 350.00 P 6.33 6.55 6.33 6.56 +0.75 20 64 500 +64
28JAN27 360.00 P 9.39 9.52 9.39 9.51 +0.85 20 23 723 +3
28JAN27 370.00 P 13.31 13.31 13.31 13.39 +0.81 19 5 468 0
28JAN27 380.00 P 18.72 18.72 18.70 18.53 +0.93 19 8 69 +5
28JAN27 390.00 P 25.65 25.65 25.30 24.89 +1.14 19 38 143 +30
28JAN27 400.00 P 0.00 0.00 0.00 32.80 +1.65 20 0 30 0
28JAN27 410.00 P 0.00 0.00 0.00 40.88 +1.76 20 0 33 0
28JAN27 420.00 P 0.00 0.00 0.00 49.62 +1.87 20 0 20 0
28JAN27 430.00 P 0.00 0.00 0.00 58.89 +1.98 20 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 68.61 +2.12 20 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 78.72 +2.32 23 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 88.60 +2.20 0 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 98.94 +2.54 29 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 108.71 +2.07 30 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 118.60 +1.90 0 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 128.70 +2.23 33 0 0 0
28JAN27 510.00 P 0.00 0.00 0.00 138.93 +2.42 37 0 0 0
28JAN27 520.00 P 0.00 0.00 0.00 148.76 +2.36 37 0 0 0
28JAN27 530.00 P 0.00 0.00 0.00 158.60 +2.20 0 0 0 0
28JAN27 540.00 P 0.00 0.00 0.00 168.60 +2.20 0 0 0 0
28JAN27 550.00 P 0.00 0.00 0.00 178.69 +2.29 41 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 188.60 +2.20 0 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 198.68 +2.28 44 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 208.60 +2.20 0 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 218.60 +2.20 0 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 228.60 +2.20 0 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 238.60 +2.20 0 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 248.60 +2.20 0 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 258.60 +2.10 0 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 268.60 +2.10 0 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 278.60 +2.10 0 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 288.60 +2.10 0 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 298.60 +2.10 0 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 308.60 +2.20 0 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 318.60 +2.20 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 29 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 0.02 +0.01 22 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.05 +0.03 22 0 86 0
30MAR27 250.00 P 0.00 0.00 0.00 0.08 +0.04 22 0 214 0
30MAR27 255.00 P 0.00 0.00 0.00 0.12 +0.06 22 0 150 0
30MAR27 260.00 P 0.00 0.00 0.00 0.16 +0.07 22 0 75 0
30MAR27 265.00 P 0.00 0.00 0.00 0.24 +0.10 22 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 0.33 +0.13 22 0 131 0
30MAR27 275.00 P 0.00 0.00 0.00 0.46 +0.18 22 0 31 0
30MAR27 280.00 P 0.00 0.00 0.00 0.63 +0.22 22 0 205 0
30MAR27 285.00 P 0.00 0.00 0.00 0.83 +0.24 22 0 80 0
30MAR27 290.00 P 0.00 0.00 0.00 1.11 +0.31 22 0 286 0
30MAR27 295.00 P 0.00 0.00 0.00 1.41 +0.32 22 0 129 0
30MAR27 300.00 P 0.00 0.00 0.00 1.84 +0.43 22 0 391 0
30MAR27 310.00 P 0.00 0.00 0.00 2.93 +0.55 22 0 393 0
30MAR27 320.00 P 0.00 0.00 0.00 4.46 +0.66 22 30 1,445 +30
30MAR27 330.00 P 0.00 0.00 0.00 6.53 +0.77 22 0 5,139 0
30MAR27 340.00 P 0.00 0.00 0.00 9.13 +0.81 21 0 1,647 0
30MAR27 350.00 P 13.80 13.80 11.95 12.34 +1.14 21 19 1,445 +14
30MAR27 360.00 P 15.89 15.89 15.89 15.94 +0.84 21 7 2,987 0
30MAR27 370.00 P 20.65 20.70 20.50 20.40 +0.74 20 41 2,049 +29
30MAR27 380.00 P 26.31 26.31 26.31 26.15 +0.88 20 1 3,318 +1
30MAR27 390.00 P 0.00 0.00 0.00 32.50 +1.04 20 0 1,529 0
30MAR27 400.00 P 0.00 0.00 0.00 40.02 +1.48 21 0 4,029 0
30MAR27 410.00 P 47.20 47.54 47.20 47.62 +1.53 21 3 3,787 -3
30MAR27 420.00 P 0.00 0.00 0.00 55.54 +1.85 21 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 64.26 +1.81 22 0 238 0
30MAR27 440.00 P 0.00 0.00 0.00 72.88 +2.92 21 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 82.32 +2.85 22 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 91.28 +3.36 22 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 100.65 +2.09 22 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 110.46 +3.38 24 0 307 0
30MAR27 490.00 P 0.00 0.00 0.00 119.74 +2.15 23 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 129.37 +2.15 23 0 662 0
30MAR27 510.00 P 0.00 0.00 0.00 139.10 +2.19 23 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 149.17 +2.53 26 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 158.62 +2.21 23 0 138 0
30MAR27 540.00 P 0.00 0.00 0.00 168.60 +2.20 0 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 178.69 +2.29 28 0 86 0
30MAR27 560.00 P 0.00 0.00 0.00 188.60 +2.20 0 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 198.68 +2.28 32 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 208.60 +2.20 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 218.60 +2.20 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 228.60 +2.20 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 238.60 +2.20 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 248.60 +2.20 0 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 258.60 +2.10 0 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 268.60 +2.10 0 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 278.60 +2.10 0 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 288.60 +2.10 0 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 298.60 +2.10 0 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 308.60 +2.20 0 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 318.60 +2.20 0 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 328.60 +2.20 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 338.64 +2.24 50 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 348.60 +2.20 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 358.60 +2.20 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 23 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 0.01 -0.01 21 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 30 0
29JUN27 225.00 P 0.00 0.00 0.00 0.06 0.00 22 0 21 0
29JUN27 230.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 2 0
29JUN27 235.00 P 0.00 0.00 0.00 0.13 0.00 22 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 0.18 0.00 22 0 44 0
29JUN27 245.00 P 0.00 0.00 0.00 0.26 0.00 22 0 36 0
29JUN27 250.00 P 0.00 0.00 0.00 0.34 0.00 22 0 96 0
29JUN27 255.00 P 0.00 0.00 0.00 0.47 +0.01 22 0 15 0
29JUN27 260.00 P 0.00 0.00 0.00 0.61 +0.02 22 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.82 +0.03 22 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 1.03 +0.03 22 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.35 +0.06 22 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 1.67 +0.07 22 0 192 0
29JUN27 285.00 P 0.00 0.00 0.00 2.12 +0.05 22 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 2.59 +0.05 22 0 220 0
29JUN27 295.00 P 0.00 0.00 0.00 3.20 +0.10 22 0 94 0
29JUN27 300.00 P 0.00 0.00 0.00 3.86 +0.11 22 0 490 0
29JUN27 310.00 P 0.00 0.00 0.00 5.54 +0.18 22 0 535 0
29JUN27 320.00 P 7.90 7.90 7.90 7.69 +0.29 22 2 1,133 0
29JUN27 330.00 P 10.28 10.28 10.28 10.24 +0.57 22 50 703 +50
29JUN27 340.00 P 0.00 0.00 0.00 13.07 +0.63 22 0 929 0
29JUN27 350.00 P 16.70 16.70 16.62 16.33 +0.51 21 70 959 +30
29JUN27 360.00 P 0.00 0.00 0.00 20.57 +0.76 21 0 953 0
29JUN27 370.00 P 25.80 25.85 25.70 25.39 +0.94 21 95 2,748 -25
29JUN27 380.00 P 30.90 30.90 30.90 31.03 +1.09 21 2 308 +2
29JUN27 390.00 P 0.00 0.00 0.00 37.25 +1.23 21 0 402 0
29JUN27 400.00 P 0.00 0.00 0.00 44.62 +1.64 22 0 699 0
29JUN27 410.00 P 0.00 0.00 0.00 50.97 +1.61 21 0 843 0
29JUN27 420.00 P 0.00 0.00 0.00 59.07 +2.13 22 0 1,040 0
29JUN27 430.00 P 0.00 0.00 0.00 67.47 +2.19 22 0 413 0
29JUN27 440.00 P 0.00 0.00 0.00 75.56 +2.62 22 0 822 0
29JUN27 450.00 P 0.00 0.00 0.00 84.41 +1.91 22 0 200 0
29JUN27 460.00 P 0.00 0.00 0.00 93.20 +1.83 22 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 102.47 +2.71 23 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 111.45 +2.80 23 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 121.13 +2.15 23 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 130.22 +3.00 23 0 2 0
29JUN27 510.00 P 0.00 0.00 0.00 139.77 +2.86 23 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 149.73 +3.09 24 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 159.38 +2.23 25 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 168.72 +1.91 23 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 178.78 +2.38 25 0 2 0
29JUN27 560.00 P 0.00 0.00 0.00 188.60 +2.20 0 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 198.68 +2.28 27 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 208.60 +2.20 0 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 218.60 +2.20 0 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 228.60 +2.20 0 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 238.60 +2.20 0 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 248.60 +2.20 0 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 258.60 +2.10 0 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 268.60 +2.10 0 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 278.60 +2.10 0 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 288.60 +2.10 0 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 298.60 +2.10 0 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 308.60 +2.20 0 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 318.60 +2.20 0 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 328.60 +2.20 0 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 338.64 +2.24 43 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 348.60 +2.20 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 358.60 +2.20 0 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 0.03 0.00 23 0 5 0
29SEP27 197.50 P 0.00 0.00 0.00 0.04 0.00 23 0 375 0
29SEP27 200.00 P 0.00 0.00 0.00 0.05 0.00 23 0 153 0
29SEP27 205.00 P 0.00 0.00 0.00 0.07 0.00 23 0 72 0
29SEP27 210.00 P 1.05 1.05 1.00 0.10 0.00 23 60 162 +60
29SEP27 215.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 1 0
29SEP27 220.00 P 0.00 0.00 0.00 0.19 +0.01 23 0 124 0
29SEP27 225.00 P 0.00 0.00 0.00 0.26 +0.02 23 0 60 0
29SEP27 230.00 P 0.00 0.00 0.00 0.34 +0.02 23 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.45 +0.03 23 0 15 0
29SEP27 240.00 P 0.00 0.00 0.00 0.58 +0.03 23 0 170 0
29SEP27 245.00 P 0.00 0.00 0.00 0.75 +0.06 23 0 1 0
29SEP27 250.00 P 0.00 0.00 0.00 0.96 +0.06 23 0 41 0
29SEP27 255.00 P 0.00 0.00 0.00 1.18 +0.08 23 0 47 0
29SEP27 260.00 P 0.00 0.00 0.00 1.49 +0.10 23 0 4 0
29SEP27 265.00 P 0.00 0.00 0.00 1.81 +0.11 23 0 27 0
29SEP27 270.00 P 0.00 0.00 0.00 2.24 +0.16 23 0 15 0
29SEP27 275.00 P 0.00 0.00 0.00 2.70 +0.17 23 0 111 0
29SEP27 280.00 P 0.00 0.00 0.00 3.21 +0.22 23 0 122 0
29SEP27 285.00 P 0.00 0.00 0.00 3.86 +0.14 23 0 96 0
29SEP27 290.00 P 0.00 0.00 0.00 4.52 +0.15 23 0 100 0
29SEP27 295.00 P 6.50 6.51 6.50 5.34 +0.21 23 11 128 +11
29SEP27 300.00 P 7.30 7.30 7.30 6.23 +0.22 23 40 135 +40
29SEP27 310.00 P 9.40 9.40 9.25 8.31 +0.31 23 95 276 +95
29SEP27 320.00 P 11.64 11.64 11.64 10.77 +0.39 23 5 449 +5
29SEP27 330.00 P 0.00 0.00 0.00 13.80 +0.43 23 0 514 0
29SEP27 340.00 P 0.00 0.00 0.00 17.34 +0.58 23 0 963 0
29SEP27 350.00 P 0.00 0.00 0.00 21.28 +0.69 23 0 898 0
29SEP27 360.00 P 26.00 26.00 26.00 25.63 +0.67 22 5 1,026 +5
29SEP27 370.00 P 0.00 0.00 0.00 30.74 +1.09 23 0 188 0
29SEP27 380.00 P 0.00 0.00 0.00 36.14 +1.20 23 0 202 0
29SEP27 390.00 P 0.00 0.00 0.00 42.23 +1.38 23 0 23 0
29SEP27 400.00 P 51.89 51.89 48.50 47.98 +0.91 22 5 197 -1
29SEP27 410.00 P 0.00 0.00 0.00 54.97 +1.12 22 0 5 0
29SEP27 420.00 P 63.68 63.68 63.68 62.27 +1.49 22 10 102 0
29SEP27 430.00 P 0.00 0.00 0.00 71.43 +2.96 23 0 105 0
29SEP27 440.00 P 0.00 0.00 0.00 79.40 +2.93 24 0 156 0
29SEP27 450.00 P 0.00 0.00 0.00 87.76 +2.85 24 0 77 0
29SEP27 460.00 P 0.00 0.00 0.00 95.74 +2.65 23 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 104.44 +2.78 23 0 17 0
29SEP27 480.00 P 0.00 0.00 0.00 113.44 +2.71 24 0 20 0
29SEP27 490.00 P 0.00 0.00 0.00 122.45 +2.92 24 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 131.81 +3.59 24 0 51 0
29SEP27 510.00 P 0.00 0.00 0.00 141.58 +3.17 25 0 180 0
29SEP27 520.00 P 0.00 0.00 0.00 150.39 +2.47 24 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 159.38 +2.23 23 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 169.41 +2.30 24 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 178.78 +1.81 23 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 188.67 +2.27 24 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 198.68 +2.28 25 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 208.60 +2.20 0 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 218.60 +2.20 0 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 228.60 +2.20 0 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 238.60 +2.20 0 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 248.60 +2.20 0 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 258.60 +2.10 0 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 268.60 +2.10 0 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 278.60 +2.10 0 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 288.60 +2.10 0 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 298.60 +2.10 0 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 308.60 +2.20 0 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 318.60 +2.20 0 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 328.60 +2.20 0 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 338.64 +2.24 39 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 348.60 +2.20 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 358.60 +2.20 0 0 0 0
TOTAL PUT 4,678 169,294 +847
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$ 20.020
29OCT26 14.50 C 0.00 0.00 0.00 5.54 +0.19 60 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 5.04 +0.19 52 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.54 +0.19 44 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.02 +0.17 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.60 +0.25 64 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.04 +0.19 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.60 +0.25 47 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.11 +0.25 41 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.56 +0.18 24 0 24 0
29OCT26 19.00 C 0.00 0.00 0.00 1.10 +0.16 23 0 15 0
29OCT26 19.50 C 0.00 0.00 0.00 0.70 +0.13 23 0 126 0
29OCT26 20.00 C 0.31 0.31 0.31 0.39 +0.08 23 3 343 -3
29OCT26 21.00 C 0.06 0.06 0.06 0.09 +0.04 24 38 118 +2
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 191 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 315 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 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 65 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.56 +0.20 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.08 +0.22 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.54 +0.17 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.07 +0.19 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.60 +0.20 29 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.10 +0.19 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.60 +0.16 20 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.15 +0.17 23 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 1.72 +0.16 23 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 1.32 +0.13 23 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.98 +0.11 23 0 49 0
27NOV26 20.00 C 0.00 0.00 0.00 0.68 +0.07 23 0 111 0
27NOV26 21.00 C 0.00 0.00 0.00 0.30 +0.05 23 0 110 0
27NOV26 22.00 C 0.14 0.14 0.14 0.11 +0.02 23 18 106 +3
27NOV26 23.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 57 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.56 +0.13 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.08 +0.14 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.61 +0.16 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.18 +0.21 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.65 +0.18 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.22 +0.21 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.70 +0.14 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.28 +0.14 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.87 +0.12 22 0 0 0
30DEC26 19.00 C 1.49 1.49 1.49 1.53 +0.09 23 14 30 -14
30DEC26 19.50 C 0.00 0.00 0.00 1.20 +0.08 23 0 50 0
30DEC26 20.00 C 0.00 0.00 0.00 0.91 +0.07 22 0 21 0
30DEC26 21.00 C 0.49 0.52 0.44 0.48 +0.03 22 201 242 +158
30DEC26 22.00 C 0.00 0.00 0.00 0.23 +0.01 22 0 109 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 205 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 0.00 23 0 2,032 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 23 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 5.73 +0.24 38 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 5.21 +0.20 32 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.70 +0.17 27 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.27 +0.21 30 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.80 +0.25 28 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.24 +0.14 21 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.84 +0.16 23 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.42 +0.14 23 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.04 +0.13 23 0 15 0
28JAN27 19.00 C 0.00 0.00 0.00 1.75 +0.12 25 0 30 0
28JAN27 19.50 C 0.00 0.00 0.00 1.41 +0.14 24 0 55 0
28JAN27 20.00 C 0.00 0.00 0.00 1.10 +0.07 23 0 1 0
28JAN27 21.00 C 0.00 0.00 0.00 0.67 +0.06 23 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 0.39 +0.04 23 0 17 0
28JAN27 23.00 C 0.00 0.00 0.00 0.21 +0.02 23 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.81 +0.17 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.30 +0.13 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.94 +0.23 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.44 +0.17 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.00 +0.26 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.60 +0.28 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.09 +0.17 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.72 +0.17 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.37 +0.16 24 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.05 +0.15 24 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.75 +0.13 24 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.52 +0.16 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.02 +0.09 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.70 +0.08 24 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.46 +0.06 24 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.30 +0.05 24 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.19 +0.03 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 +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 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 31 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 28 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 31 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 35 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 6.00 +0.23 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.51 +0.19 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.03 +0.17 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.54 +0.13 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.12 +0.15 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.69 +0.24 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.29 +0.22 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.82 +0.11 23 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 2.47 +0.09 23 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.16 +0.08 23 0 8 0
29JUN27 19.50 C 0.00 0.00 0.00 1.87 +0.07 23 0 100 0
29JUN27 20.00 C 0.00 0.00 0.00 1.60 +0.05 23 0 115 0
29JUN27 21.00 C 0.00 0.00 0.00 1.20 +0.07 23 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 0.85 +0.07 23 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 0.59 +0.01 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.40 0.00 23 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.26 -0.01 23 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.01 0.00 25 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 6.03 +0.22 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.57 +0.20 31 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.15 +0.21 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.73 +0.21 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.27 +0.15 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.88 +0.20 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.56 +0.22 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.11 +0.10 26 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.74 +0.02 25 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 2.57 +0.17 27 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.22 +0.10 26 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 2.01 +0.12 26 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 1.57 +0.07 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.24 +0.05 26 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.97 +0.04 26 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.75 +0.03 26 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.58 +0.03 26 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.45 +0.02 26 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
TOTAL CALL 274 5,953 +146
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 133 0
29OCT26 18.00 P 0.02 0.02 0.02 0.01 0.00 28 43 145 +9
29OCT26 18.50 P 0.04 0.04 0.04 0.02 -0.01 25 48 278 -48
29OCT26 19.00 P 0.10 0.10 0.10 0.06 -0.03 24 37 349 -3
29OCT26 19.50 P 0.22 0.22 0.21 0.17 -0.05 24 40 2,922 0
29OCT26 20.00 P 0.00 0.00 0.00 0.36 -0.08 24 0 180 0
29OCT26 21.00 P 0.00 0.00 0.00 1.04 -0.16 23 0 220 0
29OCT26 22.00 P 0.00 0.00 0.00 1.98 -0.19 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.00 -0.17 42 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.98 -0.23 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.11 -0.10 83 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.08 -0.13 89 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.98 -0.23 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.01 -0.20 90 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.16 -0.05 130 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.05 -0.16 118 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.98 -0.23 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.99 -0.22 108 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.12 -0.09 155 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.11 -0.10 160 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.02 -0.19 142 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 0.00 26 0 22 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 60 0
27NOV26 18.00 P 0.11 0.11 0.11 0.07 -0.02 24 45 58 +45
27NOV26 18.50 P 0.00 0.00 0.00 0.13 -0.04 23 0 20 0
27NOV26 19.00 P 0.00 0.00 0.00 0.24 -0.06 24 0 65 0
27NOV26 19.50 P 0.00 0.00 0.00 0.40 -0.08 24 0 102 0
27NOV26 20.00 P 0.00 0.00 0.00 0.62 -0.09 24 0 163 0
27NOV26 21.00 P 1.35 1.35 1.20 1.20 -0.17 22 4 243 +3
27NOV26 22.00 P 1.47 1.47 1.47 2.10 -0.11 27 1 129 +1
27NOV26 23.00 P 0.00 0.00 0.00 3.02 -0.15 29 0 60 0
27NOV26 24.00 P 0.00 0.00 0.00 4.00 -0.21 33 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.11 -0.10 50 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 6.08 -0.13 54 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.99 -0.22 47 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.01 -0.20 56 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.16 -0.05 78 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.08 -0.13 75 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.01 -0.20 69 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.01 -0.20 74 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.12 -0.09 93 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.11 -0.10 96 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.10 -0.11 99 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 37 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 -0.04 22 0 69 0
30DEC26 18.00 P 0.00 0.00 0.00 0.14 -0.05 22 0 121 0
30DEC26 18.50 P 0.00 0.00 0.00 0.24 -0.07 23 0 60 0
30DEC26 19.00 P 0.44 0.44 0.43 0.37 -0.09 22 21 145 +21
30DEC26 19.50 P 0.61 0.62 0.58 0.55 -0.10 23 64 245 0
30DEC26 20.00 P 0.77 0.77 0.77 0.75 -0.13 22 15 126 +15
30DEC26 21.00 P 0.00 0.00 0.00 1.37 -0.10 23 0 151 0
30DEC26 22.00 P 1.94 1.94 1.94 2.18 -0.11 25 15 173 +15
30DEC26 23.00 P 0.00 0.00 0.00 3.02 -0.17 23 0 106 0
30DEC26 24.00 P 0.00 0.00 0.00 4.03 -0.18 29 0 2,000 0
30DEC26 25.00 P 0.00 0.00 0.00 5.11 -0.10 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.08 -0.13 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.03 -0.18 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.04 -0.17 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.16 -0.05 61 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.08 -0.13 59 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.01 -0.20 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.01 -0.20 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.12 -0.09 73 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.11 -0.10 75 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.10 -0.11 78 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.03 -0.18 73 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.03 -0.18 76 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.08 -0.13 84 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.03 -0.18 82 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 0.16 -0.03 23 0 30 0
28JAN27 18.00 P 0.00 0.00 0.00 0.25 -0.04 24 0 15 0
28JAN27 18.50 P 0.00 0.00 0.00 0.37 -0.06 24 0 40 0
28JAN27 19.00 P 0.00 0.00 0.00 0.52 -0.08 24 0 40 0
28JAN27 19.50 P 0.00 0.00 0.00 0.72 -0.07 24 0 40 0
28JAN27 20.00 P 0.00 0.00 0.00 0.94 -0.09 24 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.49 -0.11 23 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 2.18 -0.20 22 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.11 -0.13 25 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.03 -0.18 26 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.11 -0.10 35 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.08 -0.13 37 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.11 -0.10 43 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.04 -0.17 42 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.16 -0.05 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.16 -0.01 24 0 120 0
30MAR27 17.00 P 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.33 -0.02 25 0 21 0
30MAR27 18.00 P 0.00 0.00 0.00 0.45 -0.03 25 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 0.61 -0.03 25 0 150 0
30MAR27 19.00 P 0.00 0.00 0.00 0.79 -0.04 25 0 25 0
30MAR27 19.50 P 0.00 0.00 0.00 0.99 -0.05 25 0 35 0
30MAR27 20.00 P 0.00 0.00 0.00 1.20 -0.07 24 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 1.77 -0.09 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.44 -0.11 24 0 18 0
30MAR27 23.00 P 0.00 0.00 0.00 3.22 -0.14 24 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.03 -0.18 22 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.11 -0.10 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.08 -0.13 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.11 -0.10 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.04 -0.17 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.16 -0.05 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.08 -0.13 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.01 -0.20 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.01 -0.20 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.12 -0.09 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.11 -0.10 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.10 -0.11 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.03 -0.18 55 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.09 -0.12 61 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.08 -0.13 62 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.08 -0.13 64 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.09 -0.03 23 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.13 -0.04 23 0 105 0
29JUN27 15.50 P 0.00 0.00 0.00 0.19 -0.05 23 0 88 0
29JUN27 16.00 P 0.00 0.00 0.00 0.27 -0.06 23 0 60 0
29JUN27 16.50 P 0.00 0.00 0.00 0.37 -0.07 23 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.49 -0.08 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.64 -0.09 23 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.81 -0.11 23 0 2 0
29JUN27 18.50 P 1.15 1.15 1.15 1.00 -0.13 23 12 27 +12
29JUN27 19.00 P 0.00 0.00 0.00 1.23 -0.13 23 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.49 -0.10 24 0 105 0
29JUN27 20.00 P 0.00 0.00 0.00 1.74 -0.13 23 0 101 0
29JUN27 21.00 P 0.00 0.00 0.00 2.33 -0.17 23 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 3.04 -0.18 23 0 53 0
29JUN27 23.00 P 0.00 0.00 0.00 3.77 -0.17 22 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.60 -0.17 22 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 5.48 -0.17 22 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.39 -0.17 21 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.32 -0.18 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.31 -0.14 23 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.21 -0.21 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.19 -0.19 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.18 -0.17 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.10 -0.23 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.12 -0.18 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.11 -0.16 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.10 -0.15 0 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.35 -0.04 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.45 -0.04 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.57 -0.05 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.70 -0.07 27 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.86 -0.07 27 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 1.04 -0.08 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.24 -0.08 27 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.46 -0.10 27 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.70 -0.10 27 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 1.97 -0.11 27 0 2 0
29SEP27 20.00 P 0.00 0.00 0.00 2.25 -0.11 27 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 2.87 -0.13 28 0 44 0
29SEP27 22.00 P 0.00 0.00 0.00 3.56 -0.15 28 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.32 -0.15 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.12 -0.17 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.96 -0.18 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.83 -0.20 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.73 -0.22 31 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.65 -0.22 32 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.59 -0.22 33 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.53 -0.21 34 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.48 -0.23 35 0 0 0
TOTAL PUT 345 9,769 +70
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$ 147.900
16OCT26 123.00 C 0.00 0.00 0.00 24.91 -0.52 0 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 23.91 -0.52 0 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 22.91 -0.11 0 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 21.91 -0.11 0 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 20.91 -0.52 0 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 19.91 -0.52 0 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 18.91 -0.11 0 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 17.91 -0.52 0 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 16.91 -0.53 0 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 15.91 -0.52 0 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 14.91 -0.52 0 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 13.91 -0.52 0 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 12.91 -0.51 0 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 11.92 -0.47 62 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 10.92 -0.44 57 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 9.92 -0.09 52 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 8.92 -0.12 47 0 30 0
16OCT26 140.00 C 0.00 0.00 0.00 7.93 -0.37 47 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 6.94 -0.16 45 0 0 0
16OCT26 142.00 C 0.00 0.00 0.00 5.96 -0.15 43 0 0 0
16OCT26 143.00 C 0.00 0.00 0.00 4.99 -0.33 41 0 23 0
16OCT26 144.00 C 0.00 0.00 0.00 4.04 -0.35 38 0 2 0
16OCT26 145.00 C 2.52 2.52 2.52 3.03 -0.47 30 1 119 0
16OCT26 146.00 C 1.95 1.95 1.95 2.19 -0.48 30 1 389 +1
16OCT26 147.00 C 1.50 1.63 1.00 1.45 -0.49 29 6 255 +2
16OCT26 148.00 C 0.83 1.01 0.77 0.83 -0.49 28 66 135 +11
16OCT26 149.00 C 0.60 0.60 0.45 0.46 -0.44 29 65 194 -3
16OCT26 150.00 C 0.25 0.28 0.14 0.24 -0.36 30 110 699 -7
16OCT26 152.50 C 0.11 0.11 0.03 0.04 -0.14 32 175 700 -64
16OCT26 155.00 C 0.03 0.03 0.01 0.01 -0.05 38 110 333 -80
16OCT26 157.50 C 0.01 0.01 0.01 0.01 0.00 49 10 615 0
16OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 570 0
16OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 70 0 25 0
16OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
16OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 22.99 -0.11 35 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 21.99 -0.11 31 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 20.99 -0.44 0 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 20.00 -0.43 36 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 19.00 -0.11 34 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 18.00 -0.43 32 0 0 0
23OCT26 131.00 C 0.00 0.00 0.00 17.01 -0.43 33 0 0 0
23OCT26 132.00 C 0.00 0.00 0.00 16.01 -0.42 31 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 15.02 -0.41 31 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 14.03 -0.40 31 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 13.04 -0.38 30 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 12.06 -0.33 29 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 11.09 -0.27 29 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 10.12 -0.12 28 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 9.17 -0.12 28 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 8.23 -0.13 27 0 0 0
23OCT26 141.00 C 0.00 0.00 0.00 7.09 -0.36 19 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 6.48 -0.29 27 0 0 0
23OCT26 143.00 C 0.00 0.00 0.00 5.47 -0.23 24 0 0 0
23OCT26 144.00 C 0.00 0.00 0.00 4.59 -0.47 22 0 0 0
23OCT26 145.00 C 3.45 3.45 3.45 3.84 -0.44 22 1 2 +1
23OCT26 146.00 C 0.00 0.00 0.00 3.14 -0.42 22 0 0 0
23OCT26 147.00 C 2.37 2.54 2.37 2.50 -0.40 22 3 3 +3
23OCT26 148.00 C 1.85 2.08 1.65 1.94 -0.37 22 15 52 +9
23OCT26 149.00 C 1.43 1.66 1.14 1.48 -0.33 22 55 53 -3
23OCT26 150.00 C 0.92 1.20 0.92 1.10 -0.27 22 31 212 +21
23OCT26 152.50 C 0.38 0.50 0.38 0.45 -0.16 21 45 331 +29
23OCT26 155.00 C 0.17 0.19 0.15 0.15 -0.06 21 35 73 -14
23OCT26 157.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 107 0
23OCT26 160.00 C 0.04 0.04 0.04 0.01 -0.01 21 20 37 -20
23OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
23OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 80.77 -0.78 196 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 78.27 -0.80 187 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 75.79 -0.78 181 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 73.28 -0.78 172 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 70.78 -0.79 164 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 68.32 -0.76 160 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 65.76 -0.81 148 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 63.29 -0.79 143 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 60.82 -0.77 138 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 58.30 -0.78 130 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 55.82 -0.78 125 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 53.29 -0.82 117 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 50.69 -0.69 103 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 47.91 -0.89 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 45.82 -0.57 100 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 43.29 -0.68 93 0 110 0
29OCT26 107.50 C 0.00 0.00 0.00 40.49 -0.91 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 37.93 -1.00 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 35.89 -0.52 81 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 33.37 -0.78 74 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 30.44 -1.15 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 28.38 -0.64 64 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 25.59 -0.87 41 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 23.12 -0.10 40 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 20.67 -0.10 39 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 18.23 -0.20 38 0 75 0
29OCT26 132.50 C 0.00 0.00 0.00 15.84 -0.10 37 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 13.49 -0.11 35 0 60 0
29OCT26 137.50 C 0.00 0.00 0.00 10.89 -0.78 28 0 0 0
29OCT26 140.00 C 9.08 9.08 9.08 9.08 -0.38 33 5 105 -2
29OCT26 142.50 C 6.69 6.69 6.69 7.13 0.00 32 5 203 0
29OCT26 145.00 C 4.90 5.27 4.60 5.09 -0.43 29 99 566 +53
29OCT26 147.50 C 3.22 3.71 3.21 3.59 -0.35 28 20 1,368 0
29OCT26 150.00 C 2.19 2.48 2.00 2.39 -0.30 28 315 1,509 +172
29OCT26 152.50 C 1.38 1.57 1.26 1.47 -0.26 27 537 1,713 +270
29OCT26 155.00 C 0.92 0.93 0.72 0.85 -0.19 26 365 1,655 +73
29OCT26 157.50 C 0.54 0.55 0.43 0.42 -0.16 25 345 1,757 +244
29OCT26 160.00 C 0.27 0.29 0.27 0.18 -0.12 24 128 3,447 +35
29OCT26 162.50 C 0.15 0.15 0.15 0.07 -0.07 24 30 2,270 +30
29OCT26 165.00 C 0.11 0.11 0.11 0.02 -0.04 23 164 2,390 +134
29OCT26 167.50 C 0.09 0.09 0.08 0.01 -0.02 23 3 1,390 -3
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2,657 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 28 0 977 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,085 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 33 0 484 0
29OCT26 180.00 C 0.02 0.02 0.02 0.01 0.00 36 40 1,952 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 38 0 378 0
29OCT26 185.00 C 0.01 0.01 0.01 0.01 0.00 40 140 954 +90
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 42 0 689 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 44 0 225 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 124 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 49 0 305 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 53 0 549 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 60 0 68 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 64 0 170 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 71 0 410 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 74 0 155 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 78 0 227 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 81 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 84 0 327 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 87 0 91 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 95 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 98 0 330 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 101 0 270 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 104 0 60 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 80.77 -0.78 119 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 78.27 -0.80 113 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 75.79 -0.78 109 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 73.28 -0.78 104 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 70.78 -0.79 99 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 68.32 -0.76 97 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 65.76 -0.81 89 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 63.29 -0.79 86 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 60.82 -0.77 84 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 58.30 -0.78 78 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 55.82 -0.78 75 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 53.29 -0.82 70 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 50.69 -0.69 60 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 48.10 -0.70 44 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 45.82 -0.57 60 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 43.29 -0.68 55 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 40.62 -0.78 38 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 38.13 -0.80 37 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 35.89 -0.52 48 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 33.37 -0.78 44 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 30.47 -1.12 0 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 28.38 -0.64 38 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 25.80 -0.71 33 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 23.40 -0.06 32 0 172 0
27NOV26 127.50 C 0.00 0.00 0.00 21.02 -0.06 31 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 18.70 -0.04 31 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 16.26 -0.22 28 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 14.30 -0.34 29 0 176 0
27NOV26 137.50 C 0.00 0.00 0.00 12.07 -0.53 27 0 752 0
27NOV26 140.00 C 10.04 10.04 10.04 10.30 -0.18 28 30 235 -30
27NOV26 142.50 C 7.94 8.15 7.87 8.44 -0.19 27 71 281 0
27NOV26 145.00 C 6.22 6.22 6.22 6.56 -0.47 25 75 275 +75
27NOV26 147.50 C 4.90 5.34 4.90 5.20 -0.34 25 25 176 +2
27NOV26 150.00 C 4.05 4.05 3.87 3.94 -0.32 24 61 256 0
27NOV26 152.50 C 2.86 3.07 2.86 3.00 -0.18 24 195 502 +85
27NOV26 155.00 C 2.18 2.26 2.04 2.18 -0.12 24 111 489 -44
27NOV26 157.50 C 1.51 1.57 1.51 1.49 -0.12 23 37 517 +3
27NOV26 160.00 C 1.11 1.11 1.07 0.97 -0.11 23 18 2,301 -7
27NOV26 162.50 C 0.80 0.81 0.77 0.60 -0.09 22 3 770 +1
27NOV26 165.00 C 0.00 0.00 0.00 0.35 -0.07 21 0 926 0
27NOV26 167.50 C 0.00 0.00 0.00 0.18 -0.06 21 0 1,722 0
27NOV26 170.00 C 0.28 0.28 0.27 0.09 -0.04 20 9 903 0
27NOV26 172.50 C 0.20 0.20 0.20 0.05 -0.02 20 32 388 +6
27NOV26 175.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 682 0
27NOV26 177.50 C 0.12 0.12 0.12 0.01 -0.01 19 30 270 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 21 0 334 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 22 0 286 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 23 0 377 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 24 0 356 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 26 0 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 27 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 33 0 135 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 35 0 97 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 52 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 55 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 58 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 60 0 120 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 61 0 210 0
30DEC26 67.50 C 0.00 0.00 0.00 80.77 -0.78 92 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 78.27 -0.80 88 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 75.79 -0.78 85 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 73.28 -0.78 81 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 70.78 -0.79 77 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 68.32 -0.76 75 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 65.76 -0.81 69 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 63.29 -0.79 67 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 60.82 -0.77 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 58.30 -0.78 60 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 55.82 -0.78 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 53.29 -0.82 54 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 50.69 -0.69 47 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 48.10 -0.72 36 0 464 0
30DEC26 102.50 C 0.00 0.00 0.00 45.82 -0.57 46 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 43.29 -0.68 42 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 40.62 -0.78 31 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 38.13 -0.80 30 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 35.89 -0.58 37 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 33.37 -0.78 34 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 30.81 -0.85 30 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 28.38 -0.90 29 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 25.80 -0.71 25 0 582 0
30DEC26 125.00 C 0.00 0.00 0.00 23.40 -0.94 24 0 369 0
30DEC26 127.50 C 0.00 0.00 0.00 21.30 -0.18 26 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 19.21 -0.07 27 0 1,807 0
30DEC26 132.50 C 0.00 0.00 0.00 17.23 +0.05 27 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 15.01 -0.16 25 0 957 0
30DEC26 137.50 C 0.00 0.00 0.00 13.09 -0.16 25 0 825 0
30DEC26 140.00 C 11.20 11.20 11.20 11.22 -0.55 24 10 809 -10
30DEC26 142.50 C 0.00 0.00 0.00 9.63 -0.29 24 0 1,195 0
30DEC26 145.00 C 8.22 8.22 8.22 8.12 -0.38 24 1 861 -1
30DEC26 147.50 C 6.71 6.71 6.71 6.75 -0.34 24 30 534 0
30DEC26 150.00 C 5.35 5.46 5.34 5.53 -0.28 24 92 2,676 -65
30DEC26 152.50 C 0.00 0.00 0.00 4.49 -0.23 23 0 1,138 0
30DEC26 155.00 C 3.50 3.65 3.40 3.59 -0.18 23 37 408 -3
30DEC26 157.50 C 2.71 2.98 2.64 2.87 -0.07 23 157 630 +15
30DEC26 160.00 C 2.13 2.21 2.13 2.18 -0.07 23 7 7,875 -1
30DEC26 162.50 C 1.72 1.79 1.70 1.64 -0.07 22 230 1,701 -67
30DEC26 165.00 C 1.28 1.40 1.28 1.21 -0.06 22 32 5,024 +30
30DEC26 167.50 C 1.12 1.12 1.12 0.87 -0.05 22 36 580 +36
30DEC26 170.00 C 0.80 0.83 0.76 0.60 -0.04 21 145 1,230 +10
30DEC26 172.50 C 0.00 0.00 0.00 0.40 -0.04 21 0 500 0
30DEC26 175.00 C 0.48 0.50 0.47 0.26 -0.04 21 35 357 +35
30DEC26 177.50 C 0.00 0.00 0.00 0.17 -0.03 21 0 540 0
30DEC26 180.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 1,752 0
30DEC26 182.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 257 0
30DEC26 185.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 198 0
30DEC26 187.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 289 0
30DEC26 190.00 C 0.16 0.16 0.16 0.01 -0.01 19 80 426 +80
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 20 0 333 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 21 0 453 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 22 0 115 0
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 35 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 39 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 40 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 46 0 210 0
28JAN27 67.50 C 0.00 0.00 0.00 80.77 -0.78 78 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 78.27 -0.80 74 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 75.79 -0.78 71 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 73.28 -0.78 68 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 70.78 -0.79 64 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 68.32 -0.76 62 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 65.76 -0.81 57 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 63.29 -0.79 55 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 60.82 -0.77 53 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 58.30 -0.78 50 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 55.82 -0.78 48 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 53.29 -0.82 44 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 50.69 -0.80 38 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 48.16 -0.87 35 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 45.82 -0.79 37 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 43.30 -0.87 34 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 40.82 -0.95 32 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 38.45 -0.92 32 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 36.04 -0.91 31 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 33.65 -0.92 30 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 31.29 -0.88 29 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 28.97 -0.81 29 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 26.66 -0.78 28 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 24.35 -0.08 27 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 22.12 -0.12 26 0 0 0
28JAN27 130.00 C 21.25 21.25 21.25 19.78 -0.38 24 4 8 +4
28JAN27 132.50 C 0.00 0.00 0.00 18.01 -0.13 25 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 16.07 -0.60 25 0 31 0
28JAN27 137.50 C 0.00 0.00 0.00 14.24 -0.12 25 0 1 0
28JAN27 140.00 C 0.00 0.00 0.00 12.37 -0.23 24 0 1 0
28JAN27 142.50 C 0.00 0.00 0.00 10.95 -0.30 24 0 30 0
28JAN27 145.00 C 0.00 0.00 0.00 9.29 -0.36 24 0 611 0
28JAN27 147.50 C 0.00 0.00 0.00 7.93 -0.35 23 0 531 0
28JAN27 150.00 C 0.00 0.00 0.00 6.71 -0.30 23 0 147 0
28JAN27 152.50 C 5.30 5.30 5.30 5.63 -0.29 23 1 321 +1
28JAN27 155.00 C 0.00 0.00 0.00 4.69 -0.23 23 0 20 0
28JAN27 157.50 C 0.00 0.00 0.00 3.88 -0.21 23 0 83 0
28JAN27 160.00 C 3.30 3.30 3.30 3.17 -0.19 23 1 466 +1
28JAN27 162.50 C 0.00 0.00 0.00 2.54 -0.17 23 0 490 0
28JAN27 165.00 C 0.00 0.00 0.00 2.01 -0.19 22 0 211 0
28JAN27 167.50 C 1.67 1.67 1.67 1.57 -0.18 22 17 64 +17
28JAN27 170.00 C 0.00 0.00 0.00 1.19 -0.19 22 0 105 0
28JAN27 172.50 C 1.13 1.13 1.13 0.91 -0.17 22 100 192 0
28JAN27 175.00 C 0.00 0.00 0.00 0.68 -0.15 21 0 36 0
28JAN27 177.50 C 0.00 0.00 0.00 0.49 -0.15 21 0 119 0
28JAN27 180.00 C 0.00 0.00 0.00 0.35 -0.13 21 0 161 0
28JAN27 182.50 C 0.00 0.00 0.00 0.25 -0.11 21 0 560 0
28JAN27 185.00 C 0.00 0.00 0.00 0.17 -0.10 20 0 81 0
28JAN27 187.50 C 0.00 0.00 0.00 0.12 -0.07 20 0 11 0
28JAN27 190.00 C 0.00 0.00 0.00 0.08 -0.06 20 0 25 0
28JAN27 192.50 C 0.00 0.00 0.00 0.06 -0.04 20 0 7 0
28JAN27 195.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 9 0
28JAN27 197.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 80 0
28JAN27 200.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 48 0
28JAN27 205.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 80.77 -0.78 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 78.27 -0.80 52 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 75.79 -0.78 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 73.28 -0.78 46 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 70.78 -0.79 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 68.32 -0.76 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 65.76 -0.81 32 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 63.29 -0.84 29 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 60.97 -0.70 36 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 58.30 -0.92 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 55.86 -0.74 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 53.44 -0.95 24 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 51.03 -0.94 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 48.63 -0.94 27 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 46.24 -0.94 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 43.86 -0.92 28 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 41.58 -0.89 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 39.12 -0.93 27 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 36.92 -0.84 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 34.46 -0.90 26 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 32.17 -0.89 26 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 31.10 +0.31 31 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 27.69 -0.84 25 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 25.27 -1.09 23 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 23.99 +0.21 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 22.09 +0.21 26 0 789 0
30MAR27 132.50 C 0.00 0.00 0.00 20.22 +0.21 26 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 18.47 +0.43 26 0 729 0
30MAR27 137.50 C 15.98 15.98 15.98 16.76 +0.46 26 2 255 -2
30MAR27 140.00 C 0.00 0.00 0.00 14.74 -0.36 24 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 13.25 +0.05 24 0 301 0
30MAR27 145.00 C 0.00 0.00 0.00 11.91 0.00 24 0 2,641 0
30MAR27 147.50 C 9.63 9.63 9.63 10.60 -0.06 24 115 375 +115
30MAR27 150.00 C 0.00 0.00 0.00 9.45 -0.11 24 0 890 0
30MAR27 152.50 C 0.00 0.00 0.00 8.40 -0.12 24 0 1,572 0
30MAR27 155.00 C 6.45 6.49 6.45 7.51 -0.15 25 15 402 +15
30MAR27 157.50 C 0.00 0.00 0.00 6.62 -0.18 25 0 184 0
30MAR27 160.00 C 0.00 0.00 0.00 5.90 -0.19 25 0 1,212 0
30MAR27 162.50 C 0.00 0.00 0.00 5.19 -0.22 25 0 331 0
30MAR27 165.00 C 0.00 0.00 0.00 4.59 -0.21 25 0 306 0
30MAR27 167.50 C 0.00 0.00 0.00 4.04 -0.23 25 0 283 0
30MAR27 170.00 C 0.00 0.00 0.00 3.53 -0.22 25 0 687 0
30MAR27 172.50 C 0.00 0.00 0.00 3.11 -0.24 25 0 393 0
30MAR27 175.00 C 0.00 0.00 0.00 2.70 -0.25 25 0 1,060 0
30MAR27 177.50 C 0.00 0.00 0.00 2.37 -0.23 25 0 187 0
30MAR27 180.00 C 0.00 0.00 0.00 2.07 -0.24 26 0 2,140 0
30MAR27 182.50 C 0.00 0.00 0.00 1.78 -0.25 26 0 318 0
30MAR27 185.00 C 0.00 0.00 0.00 1.57 -0.22 26 0 447 0
30MAR27 187.50 C 0.00 0.00 0.00 1.35 -0.24 26 0 192 0
30MAR27 190.00 C 0.00 0.00 0.00 1.17 -0.22 26 0 165 0
30MAR27 192.50 C 0.00 0.00 0.00 1.02 -0.21 26 0 33 0
30MAR27 195.00 C 0.00 0.00 0.00 0.88 -0.21 26 0 271 0
30MAR27 197.50 C 0.00 0.00 0.00 0.76 -0.20 26 0 130 0
30MAR27 200.00 C 0.00 0.00 0.00 0.66 -0.17 26 0 369 0
30MAR27 205.00 C 0.00 0.00 0.00 0.49 -0.17 26 0 68 0
30MAR27 210.00 C 0.00 0.00 0.00 0.36 -0.15 26 0 361 0
30MAR27 215.00 C 0.00 0.00 0.00 0.29 -0.11 27 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.21 -0.10 27 0 9 0
30MAR27 225.00 C 0.00 0.00 0.00 0.16 -0.10 27 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.11 -0.09 27 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.09 -0.08 27 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.07 -0.06 28 0 150 0
30MAR27 245.00 C 0.00 0.00 0.00 0.05 -0.06 28 0 55 0
30MAR27 250.00 C 0.00 0.00 0.00 0.04 -0.05 28 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.03 -0.04 28 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.02 -0.04 28 0 30 0
30MAR27 265.00 C 0.00 0.00 0.00 0.01 -0.04 27 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 90 0
30MAR27 275.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 80.77 -0.78 0 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 78.27 -0.80 0 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 75.79 -0.78 0 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 73.28 -0.78 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 70.78 -0.79 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 68.32 -0.79 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 65.76 -0.90 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 63.29 -0.88 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 60.97 -0.80 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 58.38 -0.96 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 55.96 -0.95 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 53.53 -0.93 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 51.15 -0.95 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 48.79 -0.93 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 46.50 -0.83 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 44.01 -1.01 0 0 65 0
29JUN27 107.50 C 0.00 0.00 0.00 41.77 -0.91 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 39.45 -0.90 0 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 37.21 -0.85 17 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 34.96 -0.87 18 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 32.78 -0.82 19 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 31.10 -0.37 22 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 28.75 -0.54 21 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 26.83 -0.40 21 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 25.80 -0.08 24 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 23.95 -0.07 24 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 22.25 -0.08 24 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 19.93 -0.08 23 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 18.43 -0.65 23 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 17.48 -0.09 24 0 45 0
29JUN27 142.50 C 0.00 0.00 0.00 15.58 -0.09 23 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 14.29 -0.09 23 0 36 0
29JUN27 147.50 C 11.30 11.30 11.30 13.03 -0.09 23 3 201 0
29JUN27 150.00 C 0.00 0.00 0.00 11.92 -0.11 23 0 222 0
29JUN27 152.50 C 0.00 0.00 0.00 10.82 -0.11 23 0 537 0
29JUN27 155.00 C 0.00 0.00 0.00 9.91 -0.06 24 0 234 0
29JUN27 157.50 C 0.00 0.00 0.00 9.06 -0.02 24 0 282 0
29JUN27 160.00 C 0.00 0.00 0.00 8.22 +0.02 24 0 1,618 0
29JUN27 162.50 C 0.00 0.00 0.00 7.54 +0.06 24 0 194 0
29JUN27 165.00 C 0.00 0.00 0.00 6.87 +0.11 24 0 166 0
29JUN27 167.50 C 0.00 0.00 0.00 6.23 +0.14 24 0 125 0
29JUN27 170.00 C 0.00 0.00 0.00 5.70 +0.17 25 0 225 0
29JUN27 172.50 C 0.00 0.00 0.00 5.19 +0.22 25 0 288 0
29JUN27 175.00 C 0.00 0.00 0.00 4.68 +0.22 25 0 72 0
29JUN27 177.50 C 0.00 0.00 0.00 4.30 +0.26 25 0 185 0
29JUN27 180.00 C 0.00 0.00 0.00 3.91 +0.29 25 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 3.52 +0.29 25 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 3.32 +0.40 26 0 175 0
29JUN27 187.50 C 0.00 0.00 0.00 3.04 +0.43 26 0 110 0
29JUN27 190.00 C 0.00 0.00 0.00 2.75 +0.44 26 0 16 0
29JUN27 192.50 C 0.00 0.00 0.00 2.48 +0.39 26 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 2.28 +0.41 26 0 19 0
29JUN27 197.50 C 0.00 0.00 0.00 2.09 +0.43 26 0 31 0
29JUN27 200.00 C 0.00 0.00 0.00 1.89 +0.41 26 0 45 0
29JUN27 205.00 C 0.00 0.00 0.00 1.57 +0.38 27 0 62 0
29JUN27 210.00 C 0.00 0.00 0.00 1.31 +0.37 27 0 102 0
29JUN27 215.00 C 0.00 0.00 0.00 1.09 +0.33 27 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 0.89 +0.26 27 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 0.73 +0.24 28 0 61 0
29JUN27 230.00 C 0.51 0.51 0.51 0.63 +0.24 28 2 34 0
29JUN27 235.00 C 0.00 0.00 0.00 0.53 +0.22 28 0 31 0
29JUN27 240.00 C 0.00 0.00 0.00 0.44 +0.20 28 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.38 +0.19 29 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 0.35 +0.20 29 0 80 0
29JUN27 255.00 C 0.00 0.00 0.00 0.29 +0.17 29 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.26 +0.16 30 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.22 +0.14 30 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.19 +0.13 30 0 30 0
29JUN27 275.00 C 0.00 0.00 0.00 0.16 +0.11 30 0 30 0
29JUN27 280.00 C 0.00 0.00 0.00 0.15 +0.11 31 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.13 +0.10 31 0 100 0
29SEP27 67.50 C 0.00 0.00 0.00 80.77 -0.78 0 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 78.27 -0.80 0 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 75.79 -0.78 0 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 73.28 -0.78 0 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 70.78 -0.80 0 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 68.32 -0.81 0 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 65.76 -0.93 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 63.29 -0.96 0 0 0 0
29SEP27 87.50 C 60.93 60.93 60.92 60.99 -0.78 0 60 180 +60
29SEP27 90.00 C 0.00 0.00 0.00 58.44 -0.95 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 56.03 -0.95 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 53.73 -0.86 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 51.37 -0.83 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 49.10 -0.78 0 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 46.90 -0.65 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 44.72 -0.54 0 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 42.59 -0.40 0 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 40.47 -0.30 14 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 38.42 -0.17 18 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 36.38 -0.05 19 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 34.43 +0.07 20 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 32.50 +0.07 21 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 30.64 +0.09 21 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 28.83 +0.07 22 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 27.89 +0.09 24 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 26.19 +0.08 24 0 30 0
29SEP27 132.50 C 0.00 0.00 0.00 24.48 +0.06 24 0 38 0
29SEP27 135.00 C 0.00 0.00 0.00 22.20 -0.62 23 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 21.36 +0.05 24 0 2 0
29SEP27 140.00 C 0.00 0.00 0.00 19.83 +0.03 24 0 60 0
29SEP27 142.50 C 0.00 0.00 0.00 17.92 -0.54 23 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 16.62 0.00 23 0 61 0
29SEP27 147.50 C 0.00 0.00 0.00 15.35 -0.02 23 0 37 0
29SEP27 150.00 C 12.15 12.55 12.15 14.24 -0.04 23 2 50 +2
29SEP27 152.50 C 0.00 0.00 0.00 13.12 -0.06 23 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 12.17 -0.06 23 0 240 0
29SEP27 157.50 C 0.00 0.00 0.00 11.34 -0.06 23 0 73 0
29SEP27 160.00 C 0.00 0.00 0.00 10.52 -0.06 24 0 264 0
29SEP27 162.50 C 0.00 0.00 0.00 9.73 -0.06 24 0 93 0
29SEP27 165.00 C 7.06 7.06 7.06 9.08 -0.06 24 2 89 -1
29SEP27 167.50 C 0.00 0.00 0.00 8.43 -0.07 24 0 99 0
29SEP27 170.00 C 0.00 0.00 0.00 7.78 -0.08 24 0 397 0
29SEP27 172.50 C 0.00 0.00 0.00 7.25 -0.07 24 0 93 0
29SEP27 175.00 C 4.90 4.90 4.90 6.76 -0.07 25 1 8 +1
29SEP27 177.50 C 0.00 0.00 0.00 6.26 -0.08 25 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 5.77 -0.08 25 0 574 0
29SEP27 182.50 C 0.00 0.00 0.00 5.41 -0.07 25 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 5.20 +0.08 26 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 4.83 +0.07 26 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 4.46 +0.06 26 0 34 0
29SEP27 192.50 C 0.00 0.00 0.00 4.17 +0.06 26 0 1 0
29SEP27 195.00 C 0.00 0.00 0.00 3.91 +0.05 26 0 9 0
29SEP27 197.50 C 0.00 0.00 0.00 3.65 +0.04 26 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 3.38 +0.02 27 0 58 0
29SEP27 205.00 C 0.00 0.00 0.00 2.95 +0.02 27 0 133 0
29SEP27 210.00 C 0.00 0.00 0.00 2.60 +0.01 27 0 101 0
29SEP27 215.00 C 0.00 0.00 0.00 2.24 -0.01 27 0 33 0
29SEP27 220.00 C 0.00 0.00 0.00 2.00 0.00 28 0 32 0
29SEP27 225.00 C 0.00 0.00 0.00 1.77 -0.01 28 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 1.54 -0.02 28 0 24 0
29SEP27 235.00 C 0.00 0.00 0.00 1.38 -0.01 29 0 30 0
29SEP27 240.00 C 0.00 0.00 0.00 1.20 -0.06 29 0 61 0
29SEP27 245.00 C 0.00 0.00 0.00 1.07 -0.06 29 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 0.95 -0.05 29 0 33 0
29SEP27 255.00 C 0.00 0.00 0.00 0.87 -0.04 30 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 0.79 -0.04 30 0 2 0
29SEP27 265.00 C 0.00 0.00 0.00 0.71 -0.05 30 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 0.63 -0.05 31 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.58 -0.04 31 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.54 -0.04 31 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 0.50 -0.04 31 0 6 0
TOTAL CALL 4,859 125,659 +1,345
16OCT26 123.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 0.01 0.00 105 0 50 0
16OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 100 0 209 0
16OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 95 0 87 0
16OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 90 0 51 0
16OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
16OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 79 0 56 0
16OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
16OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 69 0 44 0
16OCT26 136.00 P 0.01 0.01 0.01 0.01 0.00 64 16 36 0
16OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
16OCT26 138.00 P 0.01 0.01 0.01 0.01 0.00 54 50 167 0
16OCT26 139.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 22 0
16OCT26 140.00 P 0.04 0.04 0.04 0.02 -0.02 48 2 381 -2
16OCT26 141.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 276 0
16OCT26 142.00 P 0.06 0.06 0.06 0.04 -0.05 42 5 307 0
16OCT26 143.00 P 0.00 0.00 0.00 0.08 -0.07 41 0 216 0
16OCT26 144.00 P 0.29 0.29 0.19 0.13 -0.10 38 306 388 -122
16OCT26 145.00 P 0.45 0.45 0.16 0.21 -0.15 36 204 518 +53
16OCT26 146.00 P 0.65 0.75 0.39 0.36 -0.19 34 662 338 -181
16OCT26 147.00 P 1.00 1.02 0.62 0.59 -0.25 31 366 482 0
16OCT26 148.00 P 1.30 1.51 0.97 0.97 -0.25 29 85 256 -59
16OCT26 149.00 P 2.00 2.25 1.52 1.61 -0.19 31 309 315 -114
16OCT26 150.00 P 2.80 3.10 2.10 2.40 -0.08 33 24 80 -13
16OCT26 152.50 P 4.78 4.81 4.78 4.76 +0.10 45 4 36 0
16OCT26 155.00 P 0.00 0.00 0.00 7.31 +0.13 66 0 72 0
16OCT26 157.50 P 0.00 0.00 0.00 9.75 +0.11 77 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 12.13 +0.13 71 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 15.04 +0.54 133 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 17.10 +0.10 0 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 19.68 +0.09 120 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 22.27 +0.27 149 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 24.85 +0.35 172 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 27.35 +0.26 185 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 30.13 +0.63 228 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 32.14 +0.14 162 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 34.84 +0.34 220 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 37.34 +0.34 231 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 39.64 +0.14 191 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 42.24 +0.11 233 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 45.05 +0.42 294 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 47.23 +0.12 250 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 49.78 +0.21 273 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 52.35 +0.35 296 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 54.60 -0.01 0 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
23OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
23OCT26 132.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
23OCT26 133.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 22 0
23OCT26 134.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 50 0
23OCT26 135.00 P 0.00 0.00 0.00 0.05 0.00 30 0 104 0
23OCT26 136.00 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
23OCT26 137.00 P 0.13 0.13 0.13 0.10 0.00 29 10 10 +10
23OCT26 138.00 P 0.00 0.00 0.00 0.13 0.00 28 0 23 0
23OCT26 139.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
23OCT26 140.00 P 0.31 0.31 0.30 0.24 -0.02 27 20 428 0
23OCT26 141.00 P 0.00 0.00 0.00 0.32 -0.03 27 0 8 0
23OCT26 142.00 P 0.42 0.42 0.42 0.43 -0.04 26 15 31 +15
23OCT26 143.00 P 0.00 0.00 0.00 0.58 -0.04 26 0 20 0
23OCT26 144.00 P 0.80 0.91 0.80 0.76 -0.03 25 80 221 +80
23OCT26 145.00 P 1.32 1.32 1.04 0.99 -0.03 25 8 50 +8
23OCT26 146.00 P 1.40 1.55 1.30 1.27 -0.04 24 356 336 -1
23OCT26 147.00 P 1.89 1.95 1.54 1.63 -0.02 23 41 106 +1
23OCT26 148.00 P 2.45 2.45 2.27 2.06 -0.01 23 306 1,410 +4
23OCT26 149.00 P 2.54 2.54 2.54 2.60 +0.04 23 9 141 +9
23OCT26 150.00 P 3.75 3.75 3.75 3.22 +0.09 23 7 42 +7
23OCT26 152.50 P 5.08 5.08 5.08 5.13 +0.27 24 1 1 +1
23OCT26 155.00 P 0.00 0.00 0.00 7.31 +0.13 25 0 11 0
23OCT26 157.50 P 0.00 0.00 0.00 9.75 +0.11 29 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 12.13 +0.13 28 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 15.04 +0.54 48 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 17.10 +0.10 0 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 19.68 +0.09 45 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 22.27 +0.27 55 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 24.85 +0.35 63 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 27.35 +0.26 68 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 30.13 +0.63 83 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 32.32 +0.32 75 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 34.84 +0.34 80 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 37.34 +0.34 85 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 39.79 +0.29 86 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 42.34 +0.21 93 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 45.05 +0.42 107 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 47.29 +0.18 97 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 49.83 +0.26 103 0 0 0
23OCT26 200.00 P 0.00 0.00 0.00 52.35 +0.35 108 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 96 0 60 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 90.00 P 0.01 0.01 0.01 0.01 0.00 87 50 115 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 78 0 190 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 74 0 90 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 70 0 365 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 66 0 549 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 62 0 242 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 58 0 265 0
29OCT26 110.00 P 0.01 0.01 0.01 0.01 0.00 54 120 350 +120
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 46 0 194 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 43 0 769 0
29OCT26 120.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 666 0
29OCT26 122.50 P 0.00 0.00 0.00 0.04 0.00 42 0 842 0
29OCT26 125.00 P 0.10 0.10 0.10 0.06 0.00 40 10 1,525 0
29OCT26 127.50 P 0.00 0.00 0.00 0.11 +0.01 39 0 775 0
29OCT26 130.00 P 0.20 0.20 0.20 0.18 +0.02 38 25 1,080 -25
29OCT26 132.50 P 0.27 0.29 0.27 0.27 0.00 36 27 695 -1
29OCT26 135.00 P 0.50 0.50 0.41 0.42 +0.01 35 65 2,427 +49
29OCT26 137.50 P 0.73 0.76 0.62 0.64 0.00 34 209 1,769 -32
29OCT26 140.00 P 1.06 1.18 0.92 0.98 +0.01 32 206 1,947 +33
29OCT26 142.50 P 1.54 1.58 1.48 1.48 +0.03 31 42 1,476 +2
29OCT26 145.00 P 2.10 2.41 2.07 2.21 +0.07 30 114 3,486 +44
29OCT26 147.50 P 3.50 3.50 3.00 3.20 +0.15 30 154 2,919 -34
29OCT26 150.00 P 4.90 4.90 4.36 4.47 +0.17 29 45 2,618 +24
29OCT26 152.50 P 6.48 6.48 5.92 6.09 +0.26 29 15 1,962 -14
29OCT26 155.00 P 8.25 8.25 8.25 7.68 +0.02 25 4 2,236 -2
29OCT26 157.50 P 0.00 0.00 0.00 9.87 -0.14 25 0 2,400 0
29OCT26 160.00 P 13.14 13.14 13.00 12.45 +0.29 31 31 1,314 -29
29OCT26 162.50 P 15.50 15.50 15.50 15.04 +0.50 37 1 597 -1
29OCT26 165.00 P 0.00 0.00 0.00 17.10 +0.10 0 0 103 0
29OCT26 167.50 P 0.00 0.00 0.00 19.68 +0.09 36 0 213 0
29OCT26 170.00 P 0.00 0.00 0.00 22.27 +0.27 43 0 80 0
29OCT26 172.50 P 0.00 0.00 0.00 24.85 +0.35 49 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 27.35 +0.26 53 0 58 0
29OCT26 177.50 P 0.00 0.00 0.00 30.13 +0.63 64 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 32.32 +0.32 58 0 2 0
29OCT26 182.50 P 0.00 0.00 0.00 34.84 +0.34 62 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 37.34 +0.34 65 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 39.79 +0.29 67 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 42.34 +0.21 72 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 45.05 +0.42 82 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 47.29 +0.18 76 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 49.83 +0.26 80 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 52.35 +0.35 84 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 57.10 +0.10 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 62.10 +0.10 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 67.10 +0.10 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 72.10 +0.10 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 77.10 +0.10 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 82.17 +0.17 102 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 87.10 +0.10 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 92.10 +0.10 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 97.10 +0.10 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 102.10 +0.10 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 107.10 +0.10 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 112.10 +0.10 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 117.10 +0.10 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 122.10 +0.10 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 127.10 +0.10 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 132.10 +0.10 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 137.10 +0.10 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 97.50 P 0.08 0.08 0.08 0.01 0.00 42 35 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 0.02 +0.01 40 0 8 0
27NOV26 105.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 52 0
27NOV26 107.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 265 0
27NOV26 110.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 70 0
27NOV26 112.50 P 0.00 0.00 0.00 0.09 +0.03 36 0 2 0
27NOV26 115.00 P 0.00 0.00 0.00 0.12 +0.03 35 0 79 0
27NOV26 117.50 P 0.00 0.00 0.00 0.18 +0.05 35 0 394 0
27NOV26 120.00 P 0.00 0.00 0.00 0.25 +0.06 34 0 829 0
27NOV26 122.50 P 0.00 0.00 0.00 0.34 +0.06 33 0 275 0
27NOV26 125.00 P 0.56 0.56 0.56 0.47 +0.07 32 1 268 -1
27NOV26 127.50 P 0.72 0.74 0.65 0.65 +0.09 32 38 714 +5
27NOV26 130.00 P 0.84 0.89 0.83 0.87 +0.10 31 104 713 -23
27NOV26 132.50 P 1.06 1.06 1.06 1.13 +0.06 30 4 329 +4
27NOV26 135.00 P 1.56 1.59 1.47 1.45 +0.08 29 76 2,134 -21
27NOV26 137.50 P 0.00 0.00 0.00 1.90 +0.07 28 0 2,356 0
27NOV26 140.00 P 2.54 2.65 2.44 2.47 +0.06 27 139 3,870 +56
27NOV26 142.50 P 3.33 3.33 3.33 3.18 +0.06 26 2 1,286 +2
27NOV26 145.00 P 4.30 4.38 4.16 4.06 +0.08 26 115 806 +17
27NOV26 147.50 P 5.45 5.45 5.24 5.24 +0.22 26 26 768 +5
27NOV26 150.00 P 7.03 7.03 6.44 6.48 +0.22 25 13 1,021 -10
27NOV26 152.50 P 8.06 8.06 7.86 8.02 +0.27 25 142 866 +121
27NOV26 155.00 P 9.69 9.69 9.69 9.69 +0.39 24 5 1,419 0
27NOV26 157.50 P 12.00 12.00 12.00 11.49 +0.40 23 2 762 -2
27NOV26 160.00 P 0.00 0.00 0.00 13.52 +0.19 23 0 652 0
27NOV26 162.50 P 0.00 0.00 0.00 15.96 +0.55 25 0 576 0
27NOV26 165.00 P 0.00 0.00 0.00 18.37 +0.52 27 0 564 0
27NOV26 167.50 P 0.00 0.00 0.00 20.26 +0.11 21 0 352 0
27NOV26 170.00 P 0.00 0.00 0.00 22.69 +0.25 20 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 25.15 +0.21 20 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 27.88 +0.36 29 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 30.22 +0.21 27 0 127 0
27NOV26 180.00 P 0.00 0.00 0.00 32.70 +0.20 28 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 35.19 +0.46 30 0 258 0
27NOV26 185.00 P 0.00 0.00 0.00 37.66 +0.17 30 0 187 0
27NOV26 187.50 P 0.00 0.00 0.00 40.31 +0.33 37 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 42.82 +0.34 40 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 45.32 +0.35 41 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 47.80 +0.34 42 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 50.32 +0.36 45 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 52.79 +0.34 46 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 57.78 +0.34 49 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 62.79 +0.36 52 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 67.78 +0.36 55 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 72.78 +0.37 58 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 77.77 +0.37 61 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 82.75 +0.36 63 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 87.75 +0.37 66 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 92.72 +0.35 67 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 97.71 +0.35 70 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 102.43 +0.08 0 0 14 0
27NOV26 255.00 P 0.00 0.00 0.00 107.72 +0.38 75 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 112.70 +0.37 77 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 117.68 +0.36 79 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 122.67 +0.36 81 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 127.68 +0.38 84 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 132.68 +0.39 86 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 137.66 +0.38 88 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 55 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 48 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 0.10 0.10 0.10 0.01 0.00 35 2 231 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 32 0 274 0
30DEC26 100.00 P 0.14 0.14 0.14 0.01 -0.01 30 80 3,048 +78
30DEC26 102.50 P 0.20 0.20 0.20 0.02 -0.01 30 5 587 -5
30DEC26 105.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 197 0
30DEC26 107.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 456 0
30DEC26 110.00 P 0.31 0.31 0.31 0.07 -0.02 29 4 1,024 -4
30DEC26 112.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 2,622 0
30DEC26 115.00 P 0.48 0.48 0.48 0.15 -0.03 27 2 1,818 +2
30DEC26 117.50 P 0.00 0.00 0.00 0.22 -0.05 27 0 3,489 0
30DEC26 120.00 P 0.00 0.00 0.00 0.32 -0.05 27 0 2,256 0
30DEC26 122.50 P 0.00 0.00 0.00 0.47 -0.05 27 0 1,593 0
30DEC26 125.00 P 0.99 0.99 0.96 0.66 -0.06 27 22 3,997 0
30DEC26 127.50 P 1.18 1.18 1.18 0.90 -0.07 26 25 1,004 0
30DEC26 130.00 P 1.52 1.55 1.46 1.21 -0.07 26 20 3,810 +7
30DEC26 132.50 P 1.86 1.86 1.86 1.63 -0.07 26 1 541 +1
30DEC26 135.00 P 2.23 2.23 2.23 2.13 -0.05 26 130 1,544 +130
30DEC26 137.50 P 2.80 2.80 2.70 2.70 +0.04 25 31 1,351 +28
30DEC26 140.00 P 3.38 3.46 3.35 3.45 +0.13 25 84 2,259 +33
30DEC26 142.50 P 4.22 4.22 4.08 4.13 0.00 24 141 1,596 -6
30DEC26 145.00 P 5.21 5.57 5.09 5.23 +0.16 24 65 2,259 +4
30DEC26 147.50 P 6.40 6.40 6.25 6.36 +0.22 24 41 1,439 -10
30DEC26 150.00 P 7.74 7.74 7.38 7.67 +0.27 24 103 4,302 -75
30DEC26 152.50 P 0.00 0.00 0.00 9.15 +0.31 24 0 1,820 0
30DEC26 155.00 P 0.00 0.00 0.00 10.64 +0.32 23 0 4,985 0
30DEC26 157.50 P 0.00 0.00 0.00 12.70 +0.43 24 0 597 0
30DEC26 160.00 P 0.00 0.00 0.00 14.28 +0.44 22 0 3,220 0
30DEC26 162.50 P 0.00 0.00 0.00 16.31 +0.07 22 0 466 0
30DEC26 165.00 P 0.00 0.00 0.00 18.42 +0.06 22 0 216 0
30DEC26 167.50 P 0.00 0.00 0.00 20.64 +0.11 22 0 116 0
30DEC26 170.00 P 0.00 0.00 0.00 22.94 +0.08 21 0 147 0
30DEC26 172.50 P 0.00 0.00 0.00 25.30 +0.09 21 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 28.00 +0.48 25 0 340 0
30DEC26 177.50 P 0.00 0.00 0.00 30.27 +0.26 23 0 668 0
30DEC26 180.00 P 0.00 0.00 0.00 32.74 +0.21 24 0 66 0
30DEC26 182.50 P 0.00 0.00 0.00 35.36 +0.35 28 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 37.84 +0.35 29 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 40.34 +0.35 31 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 42.83 +0.35 32 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 45.33 +0.36 33 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 47.83 +0.36 35 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 50.32 +0.36 36 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 52.82 +0.36 37 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 57.81 +0.36 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 62.80 +0.36 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 67.79 +0.36 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 72.78 +0.36 46 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 77.77 +0.36 48 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 82.76 +0.36 50 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 87.75 +0.36 52 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 92.74 +0.36 54 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 97.73 +0.36 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 102.72 +0.36 58 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 107.72 +0.37 60 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 112.71 +0.37 62 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 117.70 +0.37 64 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 122.69 +0.37 65 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 127.68 +0.38 67 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 132.68 +0.39 69 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 137.66 +0.38 70 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.01 0.00 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 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 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 0.01 -0.01 30 0 4 0
28JAN27 95.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 10 0
28JAN27 97.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 60 0
28JAN27 100.00 P 0.00 0.00 0.00 0.05 0.00 30 0 47 0
28JAN27 102.50 P 0.00 0.00 0.00 0.07 0.00 29 0 21 0
28JAN27 105.00 P 0.00 0.00 0.00 0.10 -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 0.00 0.00 0.00 0.20 -0.01 28 0 263 0
28JAN27 112.50 P 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 0.37 -0.01 28 0 19 0
28JAN27 117.50 P 0.00 0.00 0.00 0.51 -0.01 27 0 18 0
28JAN27 120.00 P 0.96 0.96 0.96 0.67 -0.01 27 1 158 -1
28JAN27 122.50 P 0.00 0.00 0.00 0.88 -0.02 27 0 351 0
28JAN27 125.00 P 1.32 1.32 1.29 1.15 -0.02 27 102 623 +102
28JAN27 127.50 P 1.60 1.60 1.60 1.46 -0.01 26 2 516 +2
28JAN27 130.00 P 1.96 1.97 1.90 1.87 -0.01 26 62 553 +60
28JAN27 132.50 P 2.44 2.44 2.31 2.33 +0.05 26 80 321 +75
28JAN27 135.00 P 2.96 3.02 2.78 2.85 +0.08 25 1,066 3,560 +969
28JAN27 137.50 P 3.67 3.67 3.37 3.46 +0.08 25 268 837 +218
28JAN27 140.00 P 0.00 0.00 0.00 4.19 +0.10 24 0 328 0
28JAN27 142.50 P 0.00 0.00 0.00 5.04 +0.12 24 0 993 0
28JAN27 145.00 P 0.00 0.00 0.00 6.04 +0.15 24 0 1,154 0
28JAN27 147.50 P 0.00 0.00 0.00 7.18 +0.22 23 0 185 0
28JAN27 150.00 P 8.88 8.88 8.18 8.45 +0.25 23 2 714 0
28JAN27 152.50 P 0.00 0.00 0.00 9.92 +0.29 23 0 5 0
28JAN27 155.00 P 0.00 0.00 0.00 11.53 +0.44 23 0 48 0
28JAN27 157.50 P 0.00 0.00 0.00 13.27 +0.42 23 0 2 0
28JAN27 160.00 P 0.00 0.00 0.00 14.92 +0.06 22 0 92 0
28JAN27 162.50 P 0.00 0.00 0.00 16.83 -0.04 22 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 18.87 -0.05 22 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 21.01 -0.03 22 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 23.22 -0.02 22 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 25.75 +0.23 23 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 28.09 +0.57 24 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 30.52 +0.51 24 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 32.95 +0.42 25 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 35.40 +0.33 26 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 37.85 +0.32 27 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 40.35 +0.34 28 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 42.84 +0.35 29 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 45.33 +0.35 30 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 47.83 +0.36 31 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 50.32 +0.36 32 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 52.82 +0.36 33 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 57.81 +0.36 35 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 62.80 +0.36 38 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 67.79 +0.36 40 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 72.78 +0.36 41 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 77.77 +0.36 43 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 82.76 +0.36 45 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 87.75 +0.36 47 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 92.74 +0.36 48 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 97.73 +0.36 50 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 102.72 +0.36 52 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 107.72 +0.37 53 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 112.71 +0.37 55 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 117.70 +0.37 56 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 122.69 +0.37 58 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 36 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 0.02 +0.01 30 0 277 0
30MAR27 87.50 P 0.00 0.00 0.00 0.03 +0.02 30 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 0.04 +0.03 29 0 189 0
30MAR27 92.50 P 0.00 0.00 0.00 0.06 +0.04 29 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.08 +0.05 29 0 323 0
30MAR27 97.50 P 0.00 0.00 0.00 0.12 +0.07 28 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.16 +0.09 28 0 279 0
30MAR27 102.50 P 0.00 0.00 0.00 0.22 +0.11 28 0 97 0
30MAR27 105.00 P 0.00 0.00 0.00 0.30 +0.14 28 0 375 0
30MAR27 107.50 P 0.00 0.00 0.00 0.41 +0.18 28 0 677 0
30MAR27 110.00 P 0.00 0.00 0.00 0.54 +0.20 28 0 873 0
30MAR27 112.50 P 0.00 0.00 0.00 0.70 +0.23 27 0 590 0
30MAR27 115.00 P 0.00 0.00 0.00 0.92 +0.28 27 0 318 0
30MAR27 117.50 P 1.90 1.90 1.90 1.15 +0.27 27 1 384 -1
30MAR27 120.00 P 0.00 0.00 0.00 1.47 +0.33 27 0 1,316 0
30MAR27 122.50 P 0.00 0.00 0.00 1.80 +0.31 27 0 149 0
30MAR27 125.00 P 0.00 0.00 0.00 2.24 +0.34 27 0 1,442 0
30MAR27 127.50 P 0.00 0.00 0.00 2.71 +0.33 27 0 490 0
30MAR27 130.00 P 0.00 0.00 0.00 3.30 +0.34 27 0 1,209 0
30MAR27 132.50 P 0.00 0.00 0.00 3.92 +0.33 26 0 827 0
30MAR27 135.00 P 0.00 0.00 0.00 4.67 +0.29 26 0 287 0
30MAR27 137.50 P 6.18 6.18 6.18 5.47 +0.27 26 3 2,917 +3
30MAR27 140.00 P 0.00 0.00 0.00 6.41 +0.22 26 0 1,244 0
30MAR27 142.50 P 8.02 8.21 8.02 7.39 +0.17 26 26 845 -26
30MAR27 145.00 P 0.00 0.00 0.00 8.53 +0.11 26 0 3,658 0
30MAR27 147.50 P 0.00 0.00 0.00 9.72 +0.06 26 0 2,436 0
30MAR27 150.00 P 0.00 0.00 0.00 11.06 0.00 26 0 4,595 0
30MAR27 152.50 P 13.57 13.57 13.57 12.53 -0.02 26 30 1,710 0
30MAR27 155.00 P 0.00 0.00 0.00 14.17 -0.04 26 0 966 0
30MAR27 157.50 P 0.00 0.00 0.00 15.83 -0.06 26 0 260 0
30MAR27 160.00 P 0.00 0.00 0.00 17.14 -0.59 25 0 1,007 0
30MAR27 162.50 P 0.00 0.00 0.00 18.94 -0.09 25 0 152 0
30MAR27 165.00 P 0.00 0.00 0.00 20.85 -0.09 25 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 22.81 -0.11 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 25.59 +0.65 28 0 80 0
30MAR27 172.50 P 0.00 0.00 0.00 27.76 -0.11 29 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 29.96 +0.01 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 32.25 +0.09 30 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 34.57 -0.09 30 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 36.92 -0.08 31 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 39.33 -0.02 32 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 41.76 +0.06 33 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 44.21 +0.14 34 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 46.70 +0.23 35 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 49.20 +0.35 36 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 51.71 +0.52 37 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 54.24 +0.35 39 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 59.33 +0.79 41 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 64.10 +0.50 42 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 69.19 +0.91 45 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 74.08 +0.91 46 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 78.98 +0.89 47 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 83.89 +0.92 49 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 88.80 +0.92 50 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 93.72 +0.91 51 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 98.65 +0.93 52 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 103.58 +0.93 53 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 108.51 +0.92 54 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 113.45 +0.91 55 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 118.38 +0.93 56 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 123.32 +0.93 57 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 128.26 +0.91 58 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 133.19 +0.90 59 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 138.13 +0.85 60 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 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29JUN27 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 48 0
29JUN27 85.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 70 0
29JUN27 87.50 P 0.00 0.00 0.00 0.04 0.00 25 0 5 0
29JUN27 90.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 54 0
29JUN27 92.50 P 0.00 0.00 0.00 0.08 0.00 24 0 96 0
29JUN27 95.00 P 0.00 0.00 0.00 0.12 0.00 24 0 41 0
29JUN27 97.50 P 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.24 +0.01 24 0 90 0
29JUN27 102.50 P 0.00 0.00 0.00 0.33 +0.01 24 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.44 +0.01 24 0 344 0
29JUN27 107.50 P 0.00 0.00 0.00 0.59 0.00 24 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.76 0.00 24 0 53 0
29JUN27 112.50 P 0.00 0.00 0.00 0.99 -0.01 24 0 66 0
29JUN27 115.00 P 0.00 0.00 0.00 1.25 0.00 24 0 73 0
29JUN27 117.50 P 0.00 0.00 0.00 1.62 +0.03 24 0 135 0
29JUN27 120.00 P 3.53 3.53 3.53 2.00 +0.04 24 1 209 0
29JUN27 122.50 P 0.00 0.00 0.00 2.46 +0.03 24 0 302 0
29JUN27 125.00 P 4.32 4.32 4.32 2.96 +0.04 24 10 266 +10
29JUN27 127.50 P 0.00 0.00 0.00 3.57 +0.04 25 0 129 0
29JUN27 130.00 P 0.00 0.00 0.00 4.20 +0.04 25 0 1,634 0
29JUN27 132.50 P 0.00 0.00 0.00 4.98 +0.03 25 0 341 0
29JUN27 135.00 P 0.00 0.00 0.00 5.77 +0.03 25 0 1,869 0
29JUN27 137.50 P 0.00 0.00 0.00 6.72 +0.03 25 0 416 0
29JUN27 140.00 P 0.00 0.00 0.00 7.70 +0.02 25 0 1,342 0
29JUN27 142.50 P 0.00 0.00 0.00 8.80 +0.02 25 0 614 0
29JUN27 145.00 P 0.00 0.00 0.00 9.98 +0.01 25 0 132 0
29JUN27 147.50 P 13.04 13.04 13.04 11.22 +0.01 25 60 787 +60
29JUN27 150.00 P 0.00 0.00 0.00 12.61 +0.01 25 0 1,474 0
29JUN27 152.50 P 15.52 15.52 15.52 14.02 +0.01 25 30 405 -30
29JUN27 155.00 P 0.00 0.00 0.00 15.64 +0.06 25 0 838 0
29JUN27 157.50 P 0.00 0.00 0.00 17.31 +0.09 25 0 300 0
29JUN27 160.00 P 0.00 0.00 0.00 18.48 -0.41 24 0 1,574 0
29JUN27 162.50 P 0.00 0.00 0.00 20.29 +0.17 25 0 527 0
29JUN27 165.00 P 0.00 0.00 0.00 22.13 +0.22 25 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 24.73 +0.96 26 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 26.79 +1.06 27 0 62 0
29JUN27 172.50 P 0.00 0.00 0.00 28.86 +0.31 27 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 30.98 +0.31 28 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 33.19 +0.34 28 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 35.42 +0.35 29 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 37.68 +0.34 29 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 40.01 +0.35 30 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 42.36 +0.34 30 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 44.73 +0.45 31 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 47.14 +0.31 32 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 49.58 +0.31 33 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 52.04 +0.79 33 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 54.51 +0.56 34 0 60 0
29JUN27 205.00 P 0.00 0.00 0.00 59.51 +0.78 36 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 64.28 +0.68 37 0 171 0
29JUN27 215.00 P 0.00 0.00 0.00 69.19 +0.56 38 0 379 0
29JUN27 220.00 P 0.00 0.00 0.00 74.13 +0.91 40 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 79.01 +0.92 41 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 83.93 +0.95 42 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 88.81 +0.92 43 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 93.73 +0.92 44 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 98.65 +0.93 45 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 103.60 +0.94 46 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 108.51 +0.92 47 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 113.45 +0.91 48 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 118.38 +0.93 49 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 123.33 +0.94 49 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 128.26 +0.91 50 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 133.19 +0.90 51 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 138.13 +0.85 51 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 0.02 +0.01 25 0 21 0
29SEP27 77.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 36 0
29SEP27 82.50 P 0.00 0.00 0.00 0.07 +0.02 25 0 66 0
29SEP27 85.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 233 0
29SEP27 87.50 P 0.00 0.00 0.00 0.13 +0.04 25 0 84 0
29SEP27 90.00 P 0.00 0.00 0.00 0.18 +0.04 25 0 199 0
29SEP27 92.50 P 0.00 0.00 0.00 0.25 +0.06 25 0 69 0
29SEP27 95.00 P 0.00 0.00 0.00 0.33 +0.07 25 0 46 0
29SEP27 97.50 P 1.70 1.70 1.70 0.43 +0.08 25 1 2 +1
29SEP27 100.00 P 0.00 0.00 0.00 0.55 +0.09 25 0 32 0
29SEP27 102.50 P 0.00 0.00 0.00 0.71 +0.10 25 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.89 +0.11 25 0 9 0
29SEP27 107.50 P 2.60 2.60 2.60 1.12 +0.12 25 1 4 +1
29SEP27 110.00 P 0.00 0.00 0.00 1.36 +0.11 24 0 7 0
29SEP27 112.50 P 0.00 0.00 0.00 1.68 +0.12 24 0 36 0
29SEP27 115.00 P 0.00 0.00 0.00 2.01 +0.11 24 0 1 0
29SEP27 117.50 P 3.98 3.98 3.98 2.51 +0.20 25 4 36 +4
29SEP27 120.00 P 4.50 4.50 4.50 2.97 +0.20 25 5 113 +5
29SEP27 122.50 P 0.00 0.00 0.00 3.50 +0.21 25 0 118 0
29SEP27 125.00 P 0.00 0.00 0.00 4.10 +0.20 25 0 172 0
29SEP27 127.50 P 0.00 0.00 0.00 4.73 +0.21 24 0 174 0
29SEP27 130.00 P 7.15 7.15 7.15 5.50 +0.20 25 25 258 +25
29SEP27 132.50 P 0.00 0.00 0.00 6.27 +0.19 24 0 222 0
29SEP27 135.00 P 0.00 0.00 0.00 7.15 +0.18 24 0 394 0
29SEP27 137.50 P 0.00 0.00 0.00 8.11 +0.17 24 0 42 0
29SEP27 140.00 P 0.00 0.00 0.00 9.08 +0.14 24 0 1,680 0
29SEP27 142.50 P 0.00 0.00 0.00 10.23 +0.14 24 0 1,075 0
29SEP27 145.00 P 0.00 0.00 0.00 11.39 +0.11 24 0 209 0
29SEP27 147.50 P 0.00 0.00 0.00 12.62 +0.10 24 0 421 0
29SEP27 150.00 P 0.00 0.00 0.00 13.98 +0.07 25 0 246 0
29SEP27 152.50 P 0.00 0.00 0.00 15.37 +0.05 25 0 99 0
29SEP27 155.00 P 0.00 0.00 0.00 16.95 +0.06 25 0 78 0
29SEP27 157.50 P 0.00 0.00 0.00 18.64 +0.05 25 0 33 0
29SEP27 160.00 P 0.00 0.00 0.00 19.76 -0.55 24 0 221 0
29SEP27 162.50 P 0.00 0.00 0.00 21.49 +0.05 24 0 118 0
29SEP27 165.00 P 0.00 0.00 0.00 24.03 +0.75 26 0 33 0
29SEP27 167.50 P 0.00 0.00 0.00 25.94 +0.05 26 0 4 0
29SEP27 170.00 P 0.00 0.00 0.00 27.89 +0.05 26 0 118 0
29SEP27 172.50 P 0.00 0.00 0.00 29.94 +0.05 27 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 32.03 +0.05 27 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 34.14 +0.05 27 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 36.29 +0.05 28 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 38.53 +0.19 28 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 40.78 +0.05 29 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 43.06 +0.42 29 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 45.36 +0.52 30 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 47.72 +0.26 30 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 50.10 +0.38 31 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 52.49 +0.49 31 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 54.91 +0.61 32 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 59.73 +0.74 33 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 64.54 +0.84 34 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 69.24 +0.61 35 0 40 0
29SEP27 220.00 P 0.00 0.00 0.00 74.19 +0.88 36 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 79.01 +0.87 37 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 83.93 +0.91 38 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 88.83 +0.93 39 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 93.74 +0.93 40 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 98.65 +0.91 41 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 103.60 +0.94 42 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 108.51 +0.92 42 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 113.45 +0.91 43 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 118.38 +0.91 44 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 123.33 +0.94 45 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 128.26 +0.91 46 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 133.19 +0.90 46 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 138.13 +0.85 47 0 0 0
TOTAL PUT 7,242 193,629 +1,643
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$ 7.200
29OCT26 4.70 C 0.00 0.00 0.00 2.51 -0.02 95 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.41 -0.02 91 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.31 -0.02 86 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.21 -0.02 82 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.96 -0.02 71 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.71 -0.02 61 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.46 -0.02 51 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.21 -0.02 42 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.96 -0.02 33 0 0 0
29OCT26 6.50 C 0.65 0.65 0.65 0.71 -0.02 24 1 0 -1
29OCT26 6.75 C 0.00 0.00 0.00 0.46 -0.02 16 0 949 0
29OCT26 7.00 C 0.19 0.19 0.19 0.23 -0.01 16 17 2,216 0
29OCT26 7.25 C 0.04 0.04 0.04 0.07 0.00 15 10 3,135 -10
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 15 0 819 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 234 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.42 -0.01 47 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.32 -0.01 43 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.22 -0.01 40 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.97 -0.02 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.73 -0.02 16 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.51 -0.02 18 0 449 0
27NOV26 7.00 C 0.00 0.00 0.00 0.30 -0.01 16 0 1,013 0
27NOV26 7.25 C 0.14 0.14 0.14 0.14 -0.01 15 50 1,891 0
27NOV26 7.50 C 0.00 0.00 0.00 0.05 -0.01 14 0 847 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 -0.01 16 0 103 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.42 -0.03 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.32 -0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.47 -0.04 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.22 -0.04 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.75 -0.03 13 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 0.55 -0.02 17 0 369 0
30DEC26 7.00 C 0.35 0.35 0.35 0.35 -0.02 15 30 551 -30
30DEC26 7.25 C 0.00 0.00 0.00 0.20 -0.01 15 0 774 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.01 15 0 683 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.01 14 0 416 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 15 0 415 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 2.32 -0.05 0 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.73 -0.05 0 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.01 -0.03 12 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.78 -0.02 14 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.58 -0.02 16 0 90 0
28JAN27 7.00 C 0.00 0.00 0.00 0.40 -0.01 16 0 162 0
28JAN27 7.25 C 0.00 0.00 0.00 0.25 0.00 15 0 140 0
28JAN27 7.50 C 0.12 0.12 0.12 0.14 -0.01 15 10 57 +10
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 0.00 15 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.01 0.00 16 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 23 0 0 0
28JAN27 9.50 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 2.55 -0.05 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.45 -0.05 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.35 -0.05 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.25 -0.05 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.01 -0.05 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.76 -0.05 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.06 -0.03 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.84 -0.03 15 0 23 0
30MAR27 6.75 C 0.00 0.00 0.00 0.64 -0.02 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.48 -0.02 16 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 -0.02 15 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 -0.02 15 0 518 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 -0.01 15 0 834 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.01 15 0 520 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.01 15 0 766 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.01 15 0 275 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.59 -0.05 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.49 -0.05 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.39 -0.05 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.30 -0.05 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.05 -0.05 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.57 -0.05 15 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.34 -0.05 16 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.11 -0.03 15 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.90 -0.03 15 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.71 -0.03 15 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.55 -0.02 16 0 478 0
29JUN27 7.25 C 0.00 0.00 0.00 0.40 -0.03 15 0 210 0
29JUN27 7.50 C 0.00 0.00 0.00 0.30 -0.02 16 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.21 -0.01 16 0 356 0
29JUN27 8.00 C 0.00 0.00 0.00 0.14 -0.02 16 0 222 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 -0.01 16 0 76 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 -0.01 16 0 400 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 -0.01 16 0 546 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 0.00 17 0 60 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.39 -0.05 0 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.30 -0.05 0 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.05 -0.05 0 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.58 -0.05 16 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.35 -0.05 16 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.14 -0.02 17 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.94 -0.02 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.76 -0.02 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.58 -0.03 16 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.46 -0.04 16 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.35 -0.01 16 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.26 -0.01 16 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 0.20 0.00 16 0 10 0
29SEP27 8.25 C 0.00 0.00 0.00 0.14 -0.01 16 0 132 0
29SEP27 8.50 C 0.00 0.00 0.00 0.10 -0.01 16 0 40 0
29SEP27 8.75 C 0.00 0.00 0.00 0.07 0.00 16 0 120 0
29SEP27 9.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
TOTAL CALL 118 23,022 -31
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 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 22 0 615 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 0.00 15 0 3,670 0
29OCT26 7.25 P 0.12 0.12 0.12 0.10 +0.01 13 50 3,506 +50
29OCT26 7.50 P 0.00 0.00 0.00 0.31 +0.03 17 0 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.31 +0.03 50 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.58 +0.05 69 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.83 +0.05 76 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.08 +0.05 83 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.33 +0.05 90 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.58 +0.05 97 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 0.00 0.00 0.00 0.02 0.00 16 0 783 0
27NOV26 7.00 P 0.00 0.00 0.00 0.06 0.00 14 0 1,119 0
27NOV26 7.25 P 0.00 0.00 0.00 0.17 +0.01 15 0 1,757 0
27NOV26 7.50 P 0.00 0.00 0.00 0.32 +0.01 13 0 430 0
27NOV26 7.75 P 0.00 0.00 0.00 0.55 +0.02 0 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.31 +0.03 32 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.58 +0.05 42 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.83 +0.05 46 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.08 +0.05 51 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.33 +0.05 55 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.58 +0.05 58 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 0.01 0.01 0.01 0.01 0.00 18 6 145 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 0.10 +0.01 15 0 471 0
30DEC26 7.25 P 0.00 0.00 0.00 0.20 +0.01 14 0 896 0
30DEC26 7.50 P 0.00 0.00 0.00 0.36 +0.02 15 0 934 0
30DEC26 7.75 P 0.00 0.00 0.00 0.56 +0.02 14 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.34 +0.06 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.59 +0.06 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.84 +0.06 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.09 +0.06 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.34 +0.06 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.59 +0.06 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.84 +0.06 51 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 50 0
28JAN27 6.50 P 0.00 0.00 0.00 0.03 +0.01 16 0 9 0
28JAN27 6.75 P 0.00 0.00 0.00 0.06 0.00 15 0 206 0
28JAN27 7.00 P 0.00 0.00 0.00 0.12 0.00 14 0 245 0
28JAN27 7.25 P 0.00 0.00 0.00 0.22 0.00 14 0 30 0
28JAN27 7.50 P 0.00 0.00 0.00 0.37 +0.01 14 0 90 0
28JAN27 7.75 P 0.00 0.00 0.00 0.58 +0.03 15 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.34 +0.06 27 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.59 +0.06 31 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.84 +0.06 34 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.09 +0.06 37 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.34 +0.06 40 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.03 0.00 16 0 438 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 0.00 15 0 551 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 0.00 15 0 390 0
30MAR27 7.00 P 0.00 0.00 0.00 0.18 +0.01 15 0 1,300 0
30MAR27 7.25 P 0.00 0.00 0.00 0.28 +0.01 15 0 1,334 0
30MAR27 7.50 P 0.00 0.00 0.00 0.41 0.00 14 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.61 +0.02 15 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.82 +0.02 15 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.34 +0.06 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.59 +0.06 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.84 +0.06 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.09 +0.06 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.34 +0.06 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.59 +0.06 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.84 +0.06 38 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 0.00 16 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 -0.01 16 0 750 0
29JUN27 6.00 P 0.00 0.00 0.00 0.05 0.00 16 0 326 0
29JUN27 6.25 P 0.00 0.00 0.00 0.08 0.00 16 0 718 0
29JUN27 6.50 P 0.00 0.00 0.00 0.14 0.00 16 0 881 0
29JUN27 6.75 P 0.21 0.21 0.21 0.21 0.00 16 10 339 0
29JUN27 7.00 P 0.00 0.00 0.00 0.31 0.00 15 0 100 0
29JUN27 7.25 P 0.00 0.00 0.00 0.45 0.00 16 0 90 0
29JUN27 7.50 P 0.00 0.00 0.00 0.60 +0.02 16 0 120 0
29JUN27 7.75 P 0.00 0.00 0.00 0.77 +0.01 15 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.97 +0.02 16 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.20 +0.04 17 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.42 +0.04 18 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.65 +0.05 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.89 +0.05 20 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.12 +0.05 19 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.36 +0.05 20 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.60 +0.05 21 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.03 0.00 17 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 0.09 0.09 0.09 0.08 0.00 17 6 52 +6
29SEP27 6.25 P 0.00 0.00 0.00 0.13 +0.01 17 0 46 0
29SEP27 6.50 P 0.00 0.00 0.00 0.20 +0.01 17 0 28 0
29SEP27 6.75 P 0.00 0.00 0.00 0.28 +0.01 17 0 5 0
29SEP27 7.00 P 0.00 0.00 0.00 0.40 +0.02 17 0 90 0
29SEP27 7.25 P 0.00 0.00 0.00 0.53 +0.02 17 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.68 +0.01 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.86 +0.05 18 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.02 +0.02 17 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.25 +0.02 18 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.47 +0.02 19 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.70 +0.03 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.93 +0.03 21 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.17 +0.04 22 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.41 +0.06 23 0 0 0
TOTAL PUT 72 29,058 +56
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$ 26.740
29OCT26 18.00 C 0.00 0.00 0.00 8.76 -0.24 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.26 -0.24 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.76 -0.25 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.26 -0.25 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.80 -0.21 76 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.77 -0.24 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.75 -0.26 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.77 -0.24 28 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.77 -0.24 17 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 1.79 -0.24 20 0 146 0
29OCT26 26.00 C 0.99 0.99 0.89 0.93 -0.21 21 30 229 0
29OCT26 27.00 C 0.32 0.32 0.32 0.34 -0.14 21 15 300 0
29OCT26 28.00 C 0.00 0.00 0.00 0.08 -0.06 21 0 123 0
29OCT26 29.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 107 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 51 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 58 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 72 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 77 0 65 0
27NOV26 18.00 C 0.00 0.00 0.00 8.76 -0.25 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.26 -0.27 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.76 -0.27 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.26 -0.30 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.80 -0.22 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.77 -0.27 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.78 -0.27 0 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.85 -0.23 23 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.90 -0.23 22 0 90 0
27NOV26 25.00 C 0.00 0.00 0.00 2.04 -0.21 23 0 67 0
27NOV26 26.00 C 1.28 1.28 1.28 1.32 -0.18 23 15 204 0
27NOV26 27.00 C 0.73 0.73 0.73 0.76 -0.14 22 15 309 0
27NOV26 28.00 C 0.00 0.00 0.00 0.39 -0.09 22 0 157 0
27NOV26 29.00 C 0.00 0.00 0.00 0.19 -0.05 23 0 147 0
27NOV26 30.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 133 0
27NOV26 31.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 51 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 8.81 -0.28 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.31 -0.29 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.82 -0.34 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.32 -0.28 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.84 -0.27 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.85 -0.30 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.90 -0.29 20 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 3.97 -0.23 22 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 3.08 -0.22 22 0 53 0
30DEC26 25.00 C 0.00 0.00 0.00 2.31 -0.21 23 0 149 0
30DEC26 26.00 C 0.00 0.00 0.00 1.61 -0.18 22 0 163 0
30DEC26 27.00 C 1.04 1.04 1.04 1.06 -0.14 22 15 61 +11
30DEC26 28.00 C 0.00 0.00 0.00 0.67 -0.09 22 0 363 0
30DEC26 29.00 C 0.00 0.00 0.00 0.40 -0.07 22 0 202 0
30DEC26 30.00 C 0.00 0.00 0.00 0.24 -0.04 23 0 253 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 -0.03 23 0 93 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 170 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 24 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 136 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 101 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 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 41 0 65 0
28JAN27 18.00 C 0.00 0.00 0.00 8.88 -0.29 0 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 8.36 -0.32 0 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 7.87 -0.30 0 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.38 -0.30 0 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 6.96 -0.25 28 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 5.94 -0.30 18 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.00 -0.28 22 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.09 -0.22 22 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 3.24 -0.20 22 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 2.50 -0.19 23 0 15 0
28JAN27 26.00 C 0.00 0.00 0.00 1.84 -0.16 22 0 15 0
28JAN27 27.00 C 0.00 0.00 0.00 1.29 -0.14 22 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.87 -0.11 22 0 3 0
28JAN27 29.00 C 0.00 0.00 0.00 0.57 -0.08 22 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.35 -0.06 22 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.23 -0.02 22 0 3 0
28JAN27 32.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 10 0
28JAN27 33.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 10 0
28JAN27 34.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 195 0
30MAR27 18.00 C 0.00 0.00 0.00 8.98 -0.30 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.50 -0.30 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.02 -0.29 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.54 -0.29 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.06 -0.29 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.11 -0.30 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.21 -0.28 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.35 -0.22 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.56 -0.20 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.88 -0.18 23 0 65 0
30MAR27 26.00 C 0.00 0.00 0.00 2.25 -0.16 23 0 70 0
30MAR27 27.00 C 0.00 0.00 0.00 1.71 -0.15 22 0 72 0
30MAR27 28.00 C 0.00 0.00 0.00 1.27 -0.13 22 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 0.94 -0.10 22 0 106 0
30MAR27 30.00 C 0.00 0.00 0.00 0.67 -0.07 22 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.47 -0.06 22 0 265 0
30MAR27 32.00 C 0.00 0.00 0.00 0.32 -0.05 22 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.23 -0.03 23 0 145 0
30MAR27 34.00 C 0.00 0.00 0.00 0.15 -0.03 22 0 2,447 0
30MAR27 35.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.05 0.00 23 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 0.00 23 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 0.00 23 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.15 -0.30 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.68 -0.29 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.21 -0.29 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.72 -0.32 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.27 -0.29 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.37 -0.28 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.55 -0.22 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.69 -0.25 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.96 -0.15 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.30 -0.12 24 0 42 0
29JUN27 26.00 C 0.00 0.00 0.00 2.71 -0.10 24 0 42 0
29JUN27 27.00 C 0.00 0.00 0.00 2.21 -0.07 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.72 -0.09 24 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.37 -0.06 24 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.08 -0.05 24 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.84 -0.03 24 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.64 -0.04 24 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.49 -0.03 24 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.40 0.00 24 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.30 +0.01 24 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 20 0
29JUN27 37.00 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.09 0.00 24 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 21 0
29SEP27 18.00 C 0.00 0.00 0.00 9.17 -0.29 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.70 -0.30 26 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.23 -0.30 26 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.77 -0.28 25 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.30 -0.29 25 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.47 -0.23 25 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.64 -0.21 25 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.82 -0.23 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.12 -0.19 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.47 -0.15 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.87 -0.15 23 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 2.40 -0.10 23 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 1.97 -0.11 23 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.62 -0.10 23 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.32 -0.10 23 0 22 0
29SEP27 31.00 C 0.00 0.00 0.00 1.08 -0.08 23 0 1 0
29SEP27 32.00 C 0.00 0.00 0.00 0.87 -0.07 23 0 31 0
29SEP27 33.00 C 0.00 0.00 0.00 0.70 -0.05 24 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.56 -0.05 23 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.48 -0.03 24 0 5 0
29SEP27 36.00 C 0.00 0.00 0.00 0.38 -0.03 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.28 -0.04 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
TOTAL CALL 90 9,203 +11
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.02 0.02 0.02 0.01 0.00 27 10 81 -6
29OCT26 25.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 129 0
29OCT26 26.00 P 0.20 0.20 0.20 0.16 +0.03 21 1 230 +1
29OCT26 27.00 P 0.60 0.60 0.58 0.58 +0.10 21 22 138 -12
29OCT26 28.00 P 0.00 0.00 0.00 1.32 +0.18 21 0 125 0
29OCT26 29.00 P 0.00 0.00 0.00 2.26 +0.23 0 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 3.26 +0.24 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.26 +0.24 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.32 +0.23 58 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.39 +0.35 75 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.26 +0.24 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.39 +0.37 91 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.39 +0.35 98 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.26 +0.24 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.39 +0.37 111 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.34 +0.30 109 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 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 23 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 84 0
27NOV26 25.00 P 0.00 0.00 0.00 0.21 +0.03 23 0 117 0
27NOV26 26.00 P 0.00 0.00 0.00 0.50 +0.07 23 0 243 0
27NOV26 27.00 P 0.00 0.00 0.00 0.95 +0.13 23 20 549 0
27NOV26 28.00 P 1.64 1.64 1.64 1.58 +0.16 23 15 170 +15
27NOV26 29.00 P 0.00 0.00 0.00 2.32 +0.13 20 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.26 +0.20 0 0 75 0
27NOV26 31.00 P 0.00 0.00 0.00 4.26 +0.15 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.32 +0.23 36 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.39 +0.28 45 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.31 +0.25 44 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.39 +0.33 55 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.39 +0.33 59 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.32 +0.28 57 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.39 +0.34 67 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.34 +0.29 66 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 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 23 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 149 0
30DEC26 24.00 P 0.24 0.24 0.24 0.19 +0.03 23 10 183 +10
30DEC26 25.00 P 0.44 0.44 0.44 0.39 +0.04 23 31 427 +30
30DEC26 26.00 P 0.00 0.00 0.00 0.73 +0.09 23 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.19 +0.13 23 0 150 0
30DEC26 28.00 P 0.00 0.00 0.00 1.80 +0.17 23 0 65 0
30DEC26 29.00 P 0.00 0.00 0.00 2.52 +0.15 22 0 85 0
30DEC26 30.00 P 0.00 0.00 0.00 3.36 +0.20 22 0 40 0
30DEC26 31.00 P 0.00 0.00 0.00 4.28 +0.17 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.32 +0.23 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.39 +0.28 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.31 +0.25 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.39 +0.33 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.39 +0.33 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.32 +0.28 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.39 +0.34 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.34 +0.29 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.32 +0.26 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.31 +0.24 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.30 +0.24 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.32 +0.26 61 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.31 +0.25 63 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 130 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 30 0
28JAN27 22.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.14 +0.02 23 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.29 +0.04 23 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.53 +0.06 23 0 40 0
28JAN27 26.00 P 0.92 0.92 0.92 0.88 +0.09 23 12 12 +9
28JAN27 27.00 P 0.00 0.00 0.00 1.33 +0.12 22 0 15 0
28JAN27 28.00 P 1.99 1.99 1.99 1.93 +0.15 22 15 15 0
28JAN27 29.00 P 0.00 0.00 0.00 2.63 +0.19 22 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 3.43 +0.19 22 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 4.32 +0.21 22 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 5.32 +0.23 26 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 6.39 +0.28 32 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.31 +0.25 31 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.39 +0.33 38 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.39 +0.33 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 0.29 +0.03 23 0 14 0
30MAR27 24.00 P 0.00 0.00 0.00 0.50 +0.05 23 0 41 0
30MAR27 25.00 P 0.00 0.00 0.00 0.78 +0.06 23 0 35 0
30MAR27 26.00 P 0.00 0.00 0.00 1.16 +0.10 23 0 147 0
30MAR27 27.00 P 1.63 1.63 1.63 1.62 +0.12 22 15 89 +15
30MAR27 28.00 P 0.00 0.00 0.00 2.19 +0.15 22 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 2.86 +0.12 22 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 3.61 +0.17 22 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 4.44 +0.19 22 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 5.32 +0.22 22 0 49 0
30MAR27 33.00 P 0.00 0.00 0.00 6.39 +0.28 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.33 +0.27 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.39 +0.33 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.39 +0.33 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.32 +0.28 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.39 +0.34 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.34 +0.29 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.33 +0.27 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.31 +0.24 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.31 +0.25 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.32 +0.26 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.31 +0.25 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.11 +0.03 25 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.19 +0.04 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.30 +0.04 24 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.46 +0.04 24 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.69 +0.06 24 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 0.99 +0.07 24 0 5 0
29JUN27 25.00 P 0.00 0.00 0.00 1.36 +0.12 24 0 41 0
29JUN27 26.00 P 0.00 0.00 0.00 1.80 +0.14 24 0 75 0
29JUN27 27.00 P 0.00 0.00 0.00 2.41 +0.23 24 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 2.98 +0.20 24 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.64 +0.21 24 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.36 +0.23 24 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.12 +0.30 24 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.88 +0.26 23 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.68 +0.20 22 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.55 +0.19 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.53 +0.27 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.40 +0.22 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.40 +0.29 25 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.39 +0.34 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.34 +0.29 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.33 +0.27 29 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.29 +0.02 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.45 +0.03 24 0 3 0
29SEP27 22.00 P 0.00 0.00 0.00 0.67 +0.05 24 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 0.94 +0.06 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.29 +0.09 24 0 3 0
29SEP27 25.00 P 0.00 0.00 0.00 1.69 +0.10 24 0 30 0
29SEP27 26.00 P 0.00 0.00 0.00 2.16 +0.10 24 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 2.71 +0.13 25 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 3.31 +0.16 25 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 3.94 +0.13 24 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.56 +0.09 24 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 5.39 +0.19 25 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.17 +0.19 25 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.99 +0.21 25 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.83 +0.21 25 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.70 +0.21 25 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.65 +0.27 26 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.49 +0.21 24 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.41 +0.21 24 0 0 0
TOTAL PUT 151 5,119 +62
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$ 6.120
29OCT26 4.20 C 0.00 0.00 0.00 1.93 -0.23 89 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.83 -0.23 83 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.73 -0.23 78 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.63 -0.23 73 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.53 -0.20 68 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.43 -0.20 64 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.33 -0.23 59 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.23 -0.24 54 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.13 -0.24 50 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.88 -0.24 39 0 122 0
29OCT26 5.50 C 0.00 0.00 0.00 0.64 -0.21 37 0 200 0
29OCT26 5.75 C 0.44 0.44 0.44 0.42 -0.20 36 18 1,014 -18
29OCT26 6.00 C 0.23 0.23 0.23 0.24 -0.16 35 11 539 0
29OCT26 6.25 C 0.15 0.15 0.13 0.12 -0.12 36 40 1,265 0
29OCT26 6.50 C 0.06 0.06 0.05 0.06 -0.06 38 35 702 +15
29OCT26 6.75 C 0.00 0.00 0.00 0.03 -0.03 41 0 280 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 315 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 830 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.84 -0.23 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.74 -0.23 43 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.64 -0.23 39 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.54 -0.23 36 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.44 -0.23 33 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.34 -0.22 30 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.24 -0.23 27 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.15 -0.22 34 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.91 -0.21 31 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.69 -0.18 31 0 310 0
27NOV26 5.75 C 0.00 0.00 0.00 0.50 -0.17 31 0 451 0
27NOV26 6.00 C 0.00 0.00 0.00 0.33 -0.15 30 0 208 0
27NOV26 6.25 C 0.20 0.21 0.20 0.21 -0.12 30 20 552 0
27NOV26 6.50 C 0.17 0.17 0.14 0.14 -0.07 32 18 510 -18
27NOV26 6.75 C 0.00 0.00 0.00 0.08 -0.05 32 0 149 0
27NOV26 7.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 24 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 -0.01 34 0 115 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.95 -0.24 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.85 -0.24 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.75 -0.24 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.65 -0.23 0 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.56 -0.21 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.46 -0.24 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.36 -0.20 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.27 -0.23 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.17 -0.22 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.96 -0.21 31 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.73 -0.19 27 0 110 0
30DEC26 5.75 C 0.00 0.00 0.00 0.57 -0.15 30 0 116 0
30DEC26 6.00 C 0.00 0.00 0.00 0.42 -0.14 30 0 213 0
30DEC26 6.25 C 0.00 0.00 0.00 0.30 -0.11 30 0 1,034 0
30DEC26 6.50 C 0.26 0.26 0.20 0.21 -0.09 30 60 411 -48
30DEC26 6.75 C 0.00 0.00 0.00 0.15 -0.05 31 0 650 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 -0.04 31 0 686 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 -0.02 32 0 251 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.01 33 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 33 0 101 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 335 0
28JAN27 4.50 C 0.00 0.00 0.00 1.67 -0.24 30 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.58 -0.24 32 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.48 -0.24 30 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.39 -0.23 31 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.29 -0.24 28 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.19 -0.24 26 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.98 -0.23 28 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.79 -0.19 29 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.63 -0.17 30 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.49 -0.14 30 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.38 -0.11 31 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.28 -0.11 31 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.21 -0.08 31 0 400 0
28JAN27 7.00 C 0.00 0.00 0.00 0.15 -0.06 31 0 100 0
28JAN27 7.25 C 0.00 0.00 0.00 0.11 -0.04 32 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.05 -0.03 31 0 20 0
28JAN27 8.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 2.00 -0.24 33 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.90 -0.24 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.81 -0.24 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.72 -0.23 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.63 -0.23 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.54 -0.22 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.45 -0.22 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.37 -0.21 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.27 -0.21 29 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 1.06 -0.21 28 0 27 0
30MAR27 5.50 C 0.00 0.00 0.00 0.92 -0.16 31 0 30 0
30MAR27 5.75 C 0.00 0.00 0.00 0.75 -0.16 30 0 538 0
30MAR27 6.00 C 0.00 0.00 0.00 0.62 -0.14 31 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.50 -0.13 31 0 174 0
30MAR27 6.50 C 0.40 0.40 0.40 0.41 -0.11 32 2 250 0
30MAR27 6.75 C 0.35 0.35 0.35 0.33 -0.09 32 2 159 -2
30MAR27 7.00 C 0.00 0.00 0.00 0.25 -0.08 31 0 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 -0.06 32 0 195 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 -0.06 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 -0.04 32 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.03 32 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.03 30 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 2.06 -0.23 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.94 -0.26 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.85 -0.26 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.76 -0.26 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.68 -0.25 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.59 -0.25 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.51 -0.19 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.43 -0.24 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.38 -0.20 33 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 1.16 -0.22 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.99 -0.20 30 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.84 -0.15 30 0 150 0
29JUN27 6.00 C 0.00 0.00 0.00 0.70 -0.17 30 0 530 0
29JUN27 6.25 C 0.00 0.00 0.00 0.60 -0.14 31 0 710 0
29JUN27 6.50 C 0.00 0.00 0.00 0.49 -0.13 30 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.40 -0.12 30 0 1,017 0
29JUN27 7.00 C 0.43 0.43 0.43 0.33 -0.10 30 2 155 -2
29JUN27 7.25 C 0.00 0.00 0.00 0.26 -0.09 30 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.21 -0.08 30 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 -0.06 30 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 -0.06 30 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 -0.04 30 0 138 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 -0.04 30 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 -0.03 31 0 225 0
29JUN27 9.00 C 0.15 0.15 0.15 0.05 -0.03 30 13 30 -13
29JUN27 9.25 C 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 1 0
29JUN27 9.75 C 0.09 0.09 0.09 0.02 -0.02 29 18 67 +14
29SEP27 4.30 C 0.00 0.00 0.00 1.98 -0.23 35 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.88 -0.24 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.81 -0.22 34 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.71 -0.22 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.65 -0.21 35 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.55 -0.19 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.48 -0.19 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.40 -0.22 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.23 -0.20 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.07 -0.16 33 0 15 0
29SEP27 5.75 C 0.96 0.96 0.96 0.93 -0.17 33 4 39 0
29SEP27 6.00 C 0.00 0.00 0.00 0.80 -0.16 33 0 285 0
29SEP27 6.25 C 0.75 0.75 0.75 0.70 -0.13 33 15 30 +15
29SEP27 6.50 C 0.00 0.00 0.00 0.61 -0.12 33 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.52 -0.11 33 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.44 -0.10 33 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.37 -0.09 33 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.31 -0.09 33 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.27 -0.07 33 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.22 -0.07 33 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.19 -0.06 33 0 152 0
29SEP27 8.50 C 0.00 0.00 0.00 0.16 -0.05 33 0 9 0
TOTAL CALL 258 25,360 -57
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 760 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 102 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 319 0
29OCT26 5.50 P 0.01 0.01 0.01 0.01 0.00 35 20 436 0
29OCT26 5.75 P 0.00 0.00 0.00 0.04 +0.02 35 0 806 0
29OCT26 6.00 P 0.11 0.11 0.11 0.12 +0.06 37 1 497 +1
29OCT26 6.25 P 0.24 0.24 0.24 0.26 +0.12 39 15 174 +15
29OCT26 6.50 P 0.00 0.00 0.00 0.43 +0.15 37 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.65 +0.18 39 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.88 +0.19 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.13 +0.20 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.38 +0.20 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.63 +0.20 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.88 +0.20 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.13 +0.20 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.38 +0.20 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 230 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 924 0
27NOV26 5.00 P 0.01 0.01 0.01 0.01 0.00 33 13 63 +7
27NOV26 5.25 P 0.03 0.03 0.02 0.02 +0.01 31 18 342 -2
27NOV26 5.50 P 0.00 0.00 0.00 0.05 +0.02 31 0 632 0
27NOV26 5.75 P 0.00 0.00 0.00 0.11 +0.05 32 0 346 0
27NOV26 6.00 P 0.19 0.19 0.19 0.20 +0.08 31 15 442 +15
27NOV26 6.25 P 0.00 0.00 0.00 0.34 +0.12 33 0 60 0
27NOV26 6.50 P 0.00 0.00 0.00 0.51 +0.14 34 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 0.69 +0.15 32 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.90 +0.17 30 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.14 +0.19 33 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.38 +0.20 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.63 +0.20 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.88 +0.20 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.13 +0.20 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.38 +0.20 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 211 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 33 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 143 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 +0.01 31 0 183 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 935 0
30DEC26 5.25 P 0.05 0.05 0.05 0.05 +0.02 30 3 195 +3
30DEC26 5.50 P 0.00 0.00 0.00 0.10 +0.04 31 0 472 0
30DEC26 5.75 P 0.14 0.14 0.13 0.17 +0.07 31 12 207 -4
30DEC26 6.00 P 0.00 0.00 0.00 0.27 +0.09 31 0 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.41 +0.12 32 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.57 +0.14 32 0 260 0
30DEC26 6.75 P 0.00 0.00 0.00 0.76 +0.16 33 0 60 0
30DEC26 7.00 P 0.00 0.00 0.00 0.94 +0.16 31 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.16 +0.18 31 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.39 +0.19 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.63 +0.19 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.90 +0.21 41 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.13 +0.20 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.38 +0.20 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.63 +0.20 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.88 +0.20 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.13 +0.20 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.38 +0.20 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.63 +0.20 0 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 25 0
28JAN27 5.25 P 0.00 0.00 0.00 0.08 +0.03 30 0 3 0
28JAN27 5.50 P 0.13 0.13 0.13 0.14 +0.04 31 25 25 +25
28JAN27 5.75 P 0.00 0.00 0.00 0.22 +0.06 31 0 0 0
28JAN27 6.00 P 0.30 0.30 0.30 0.32 +0.07 30 15 50 +15
28JAN27 6.25 P 0.00 0.00 0.00 0.46 +0.11 31 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.62 +0.14 32 0 12 0
28JAN27 6.75 P 0.00 0.00 0.00 0.80 +0.16 32 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.98 +0.15 31 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.22 +0.20 35 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.41 +0.16 31 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.68 +0.23 38 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.90 +0.21 36 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.15 +0.22 39 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.39 +0.21 39 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 220 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 410 0
30MAR27 4.40 P 0.00 0.00 0.00 0.02 +0.01 30 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 +0.02 31 0 95 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 +0.02 31 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 +0.02 31 0 34 0
30MAR27 4.90 P 0.00 0.00 0.00 0.07 +0.02 30 0 62 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 145 0
30MAR27 5.25 P 0.00 0.00 0.00 0.14 +0.03 30 0 148 0
30MAR27 5.50 P 0.00 0.00 0.00 0.21 +0.04 30 0 126 0
30MAR27 5.75 P 0.00 0.00 0.00 0.30 +0.06 30 0 102 0
30MAR27 6.00 P 0.38 0.41 0.38 0.42 +0.08 31 30 89 0
30MAR27 6.25 P 0.49 0.49 0.49 0.55 +0.10 31 10 121 0
30MAR27 6.50 P 0.00 0.00 0.00 0.71 +0.13 32 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 0.88 +0.14 32 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 1.07 +0.16 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.24 +0.14 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.45 +0.14 31 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.68 +0.17 32 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 1.90 +0.17 31 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.15 +0.20 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.39 +0.20 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.63 +0.20 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.89 +0.21 38 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.13 +0.20 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.38 +0.20 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.63 +0.20 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.05 +0.01 30 0 27 0
29JUN27 4.30 P 0.00 0.00 0.00 0.06 +0.01 29 0 165 0
29JUN27 4.40 P 0.00 0.00 0.00 0.08 +0.02 30 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.10 +0.02 31 0 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.11 +0.02 30 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.13 +0.02 30 0 70 0
29JUN27 4.80 P 0.00 0.00 0.00 0.15 +0.02 29 0 23 0
29JUN27 4.90 P 0.00 0.00 0.00 0.17 +0.02 29 0 33 0
29JUN27 5.00 P 0.00 0.00 0.00 0.21 +0.04 30 0 89 0
29JUN27 5.25 P 0.00 0.00 0.00 0.28 +0.04 29 0 2,500 0
29JUN27 5.50 P 0.00 0.00 0.00 0.37 +0.04 29 0 113 0
29JUN27 5.75 P 0.46 0.46 0.46 0.48 +0.05 29 10 236 +10
29JUN27 6.00 P 0.57 0.57 0.57 0.61 +0.07 29 8 216 0
29JUN27 6.25 P 0.00 0.00 0.00 0.78 +0.11 30 0 60 0
29JUN27 6.50 P 0.00 0.00 0.00 0.94 +0.12 30 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.12 +0.14 30 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.31 +0.17 30 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.50 +0.17 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.71 +0.19 30 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.92 +0.21 30 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.08 +0.16 23 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.36 +0.17 29 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.59 +0.25 29 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.82 +0.26 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.06 +0.19 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.29 +0.28 29 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.53 +0.29 29 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.77 +0.30 29 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.14 +0.03 33 0 32 0
29SEP27 4.40 P 0.00 0.00 0.00 0.15 +0.03 32 0 21 0
29SEP27 4.50 P 0.00 0.00 0.00 0.18 +0.04 33 0 67 0
29SEP27 4.60 P 0.00 0.00 0.00 0.20 +0.03 33 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.25 +0.03 32 0 5 0
29SEP27 4.90 P 0.00 0.00 0.00 0.28 +0.04 32 0 30 0
29SEP27 5.00 P 0.28 0.28 0.28 0.33 +0.06 33 4 41 -4
29SEP27 5.25 P 0.00 0.00 0.00 0.40 +0.05 32 0 131 0
29SEP27 5.50 P 0.00 0.00 0.00 0.51 +0.06 32 0 25 0
29SEP27 5.75 P 0.00 0.00 0.00 0.62 +0.06 31 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 0.76 +0.08 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.91 +0.10 32 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.08 +0.12 32 0 45 0
29SEP27 6.75 P 0.00 0.00 0.00 1.25 +0.13 32 0 90 0
29SEP27 7.00 P 0.00 0.00 0.00 1.45 +0.16 33 0 30 0
29SEP27 7.25 P 0.00 0.00 0.00 1.65 +0.17 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.85 +0.17 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.06 +0.19 35 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.27 +0.18 35 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.45 +0.15 33 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.66 +0.16 32 0 0 0
TOTAL PUT 199 17,353 +81
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$ 76.550
29OCT26 33.00 C 0.00 0.00 0.00 43.59 - 0 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 42.59 -6.59 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 41.59 -6.48 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 40.59 -6.63 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 39.60 -6.72 121 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 38.60 -6.50 114 0 30 0
29OCT26 39.00 C 0.00 0.00 0.00 37.60 -6.66 105 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 36.60 -6.50 91 0 10 0
29OCT26 41.00 C 0.00 0.00 0.00 35.55 -6.60 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 34.60 -6.58 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 33.60 -6.74 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 32.60 -6.61 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 31.61 -6.55 90 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 30.61 -6.50 84 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 29.61 -6.50 77 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 28.61 -6.62 67 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 27.61 -6.51 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 26.61 -6.51 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.12 -6.72 67 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.63 -6.51 64 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.15 -6.48 63 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.66 -6.43 56 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.29 -6.57 62 0 1 0
29OCT26 65.00 C 0.00 0.00 0.00 11.98 -6.75 62 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.81 -6.21 62 0 0 0
29OCT26 70.00 C 9.00 9.00 9.00 7.82 -5.82 62 5 6 +5
29OCT26 72.50 C 0.00 0.00 0.00 5.97 -5.32 60 0 0 0
29OCT26 75.00 C 4.40 5.05 3.90 4.61 -4.73 63 118 114 +114
29OCT26 77.50 C 3.50 3.64 2.80 3.29 -3.67 61 59 41 +40
29OCT26 80.00 C 3.15 3.18 1.98 2.35 -3.01 62 226 199 +187
29OCT26 82.50 C 1.95 2.00 1.60 1.63 -2.38 62 39 55 +16
29OCT26 85.00 C 1.48 1.50 0.93 1.11 -1.80 62 110 72 +6
29OCT26 87.50 C 1.14 1.14 0.64 0.73 -1.33 63 34 97 +16
29OCT26 90.00 C 0.70 0.70 0.43 0.46 -0.98 62 114 143 +37
29OCT26 92.50 C 0.48 0.48 0.34 0.28 -0.72 62 50 51 +15
29OCT26 95.00 C 0.32 0.32 0.21 0.17 -0.47 62 53 156 +3
29OCT26 97.50 C 0.21 0.21 0.19 0.10 -0.31 62 7 130 -4
29OCT26 100.00 C 0.16 0.16 0.14 0.06 -0.19 63 13 85 0
29OCT26 102.50 C 0.16 0.16 0.09 0.04 -0.11 64 19 28 +3
29OCT26 105.00 C 0.09 0.09 0.07 0.02 -0.07 63 52 239 +21
29OCT26 107.50 C 0.09 0.09 0.06 0.01 -0.04 62 22 74 -9
29OCT26 110.00 C 0.05 0.05 0.04 0.01 -0.02 66 14 424 -3
29OCT26 112.50 C 0.04 0.04 0.04 0.01 -0.01 70 231 363 +231
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 323 0
29OCT26 117.50 C 0.03 0.03 0.03 0.01 0.00 77 10 168 -5
29OCT26 120.00 C 0.02 0.03 0.02 0.01 0.00 80 18 335 -18
29OCT26 122.50 C 0.02 0.02 0.02 0.01 0.00 83 5 540 0
29OCT26 125.00 C 0.02 0.02 0.02 0.01 0.00 87 5 96 -5
29OCT26 127.50 C 0.02 0.02 0.02 0.01 0.00 90 4 72 -4
29OCT26 130.00 C 0.02 0.02 0.02 0.01 0.00 93 1 96 -1
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 96 0 121 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 99 0 155 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 101 0 69 0
29OCT26 140.00 C 0.02 0.02 0.02 0.01 0.00 104 10 148 +10
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 107 0 108 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 110 0 136 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 112 0 31 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 115 0 217 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 117 0 76 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 120 0 55 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 122 0 105 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 124 0 52 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 127 0 45 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 129 0 97 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 131 0 50 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 133 0 114 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 136 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 138 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 140 0 88 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 142 0 93 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 144 0 63 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 146 0 73 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 148 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 150 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 152 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 154 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 156 0 29 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 157 0 61 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 161 0 49 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 164 0 28 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 168 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 171 0 26 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 174 0 20 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 177 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 180 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 183 0 9 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 186 0 5 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 189 0 32 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 192 0 7 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 195 0 28 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 197 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 200 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 203 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 210 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 212 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 215 0 130 0
27NOV26 33.00 C 0.00 0.00 0.00 43.68 - 80 0 0 -
27NOV26 34.00 C 0.00 0.00 0.00 42.68 -6.50 66 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 41.68 -6.51 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 40.69 -6.53 70 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 39.69 -6.63 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 38.60 -6.55 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 37.70 -6.56 59 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 36.71 -6.39 66 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 35.72 -6.49 67 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 34.66 -6.56 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 33.73 -6.61 64 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 32.65 -6.58 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 31.76 -6.47 65 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 30.78 -6.52 66 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 29.80 -6.45 65 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 28.72 -6.65 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 27.78 -6.58 56 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 26.65 -6.64 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 24.38 -6.69 57 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.03 -6.11 59 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 19.83 -5.84 62 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.59 -5.66 60 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.64 -5.77 63 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.87 -5.46 65 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.75 -5.08 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 10.31 -5.01 63 0 0 0
27NOV26 72.50 C 9.07 9.07 9.07 8.79 -4.88 62 9 9 +9
27NOV26 75.00 C 8.40 8.40 6.79 7.56 -4.27 63 33 32 +32
27NOV26 77.50 C 6.44 6.48 6.44 6.43 -3.56 64 25 25 +25
27NOV26 80.00 C 5.30 5.30 5.30 5.48 -3.18 65 3 16 +3
27NOV26 82.50 C 0.00 0.00 0.00 4.62 -2.80 65 0 38 0
27NOV26 85.00 C 4.40 4.40 3.45 3.91 -2.42 65 11 90 +3
27NOV26 87.50 C 3.27 3.27 3.07 3.17 -2.21 65 13 54 +12
27NOV26 90.00 C 3.11 3.12 2.74 2.70 -1.85 66 14 36 +4
27NOV26 92.50 C 2.61 2.61 2.61 2.21 -1.66 66 15 15 -12
27NOV26 95.00 C 0.00 0.00 0.00 1.81 -1.44 66 0 86 0
27NOV26 97.50 C 1.73 1.73 1.50 1.47 -1.33 66 35 40 +22
27NOV26 100.00 C 1.60 1.60 1.19 1.19 -1.14 65 24 55 +20
27NOV26 102.50 C 0.00 0.00 0.00 0.96 -0.96 65 0 41 0
27NOV26 105.00 C 0.90 0.90 0.90 0.77 -0.81 65 1 19 0
27NOV26 107.50 C 0.80 0.80 0.80 0.61 -0.68 65 1 3 +1
27NOV26 110.00 C 0.76 0.76 0.64 0.49 -0.56 65 15 97 0
27NOV26 112.50 C 0.00 0.00 0.00 0.39 -0.46 65 0 18 0
27NOV26 115.00 C 0.52 0.52 0.52 0.31 -0.38 65 3 52 0
27NOV26 117.50 C 0.44 0.44 0.40 0.24 -0.32 65 19 32 0
27NOV26 120.00 C 0.44 0.44 0.44 0.19 -0.26 65 1 86 0
27NOV26 122.50 C 0.00 0.00 0.00 0.15 -0.21 65 0 16 0
27NOV26 125.00 C 0.00 0.00 0.00 0.12 -0.17 65 0 31 0
27NOV26 127.50 C 0.00 0.00 0.00 0.10 -0.13 66 0 19 0
27NOV26 130.00 C 0.20 0.20 0.20 0.08 -0.10 66 2 180 -2
27NOV26 132.50 C 0.23 0.23 0.23 0.06 -0.09 65 2 34 +2
27NOV26 135.00 C 0.00 0.00 0.00 0.05 -0.07 66 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.04 -0.05 66 0 32 0
27NOV26 140.00 C 0.15 0.15 0.15 0.03 -0.05 66 1 64 0
27NOV26 142.50 C 0.00 0.00 0.00 0.02 -0.04 65 0 34 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 -0.04 62 0 5 0
27NOV26 147.50 C 0.09 0.09 0.09 0.01 -0.03 64 1 40 0
27NOV26 150.00 C 0.07 0.07 0.07 0.01 -0.02 65 10 87 +8
27NOV26 152.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 34 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 65 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 13 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
27NOV26 175.00 C 0.03 0.03 0.03 0.01 0.00 78 1 0 -1
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 79 0 79 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 81 0 40 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 82 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 83 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 84 0 70 0
27NOV26 190.00 C 0.01 0.01 0.01 0.01 0.00 85 1 3 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 89 0 280 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 91 0 102 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 97 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 103 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 104 0 7 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 106 0 25 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 115 0 17 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 117 0 5 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.01 0.00 122 0 168 0
30DEC26 33.00 C 0.00 0.00 0.00 43.69 - 0 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 42.79 -6.60 64 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 41.70 -6.59 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 40.69 -6.61 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 39.69 -6.63 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 38.74 -6.58 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 37.87 -6.46 64 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 36.76 -6.34 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 35.72 -6.49 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 34.85 -6.53 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 33.91 -6.43 57 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 32.91 -6.32 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 32.07 -6.26 64 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 31.12 -6.43 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 30.09 -6.41 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.13 -6.24 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.35 -6.30 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.30 -5.99 60 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.12 -5.95 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.96 -5.91 62 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 20.96 -5.62 63 0 0 0
30DEC26 60.00 C 19.50 19.50 19.50 18.89 -5.56 61 5 105 +5
30DEC26 62.50 C 0.00 0.00 0.00 17.10 -5.10 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.55 -5.27 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.95 -4.34 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.47 -4.07 64 0 70 0
30DEC26 72.50 C 10.81 11.01 10.81 10.97 -4.42 63 21 21 +21
30DEC26 75.00 C 9.93 9.93 9.93 9.79 -4.32 63 15 15 +15
30DEC26 77.50 C 8.67 8.67 8.67 8.66 -3.50 63 13 13 +13
30DEC26 80.00 C 7.52 7.75 7.28 7.66 -3.14 63 77 141 +60
30DEC26 82.50 C 7.19 7.19 7.19 6.77 -2.86 64 1 59 0
30DEC26 85.00 C 0.00 0.00 0.00 6.05 -2.55 64 0 57 0
30DEC26 87.50 C 0.00 0.00 0.00 5.29 -2.41 64 0 104 0
30DEC26 90.00 C 0.00 0.00 0.00 4.66 -2.18 65 0 45 0
30DEC26 92.50 C 0.00 0.00 0.00 4.09 -1.96 65 0 33 0
30DEC26 95.00 C 3.51 3.51 3.51 3.55 -1.84 65 10 64 +10
30DEC26 97.50 C 3.35 3.35 3.35 3.09 -1.72 65 1 16 0
30DEC26 100.00 C 2.82 2.83 2.67 2.68 -1.61 64 9 183 +7
30DEC26 102.50 C 0.00 0.00 0.00 2.32 -1.44 64 0 213 0
30DEC26 105.00 C 2.36 2.36 2.05 2.00 -1.29 64 3 210 +1
30DEC26 107.50 C 0.00 0.00 0.00 1.73 -1.14 64 0 51 0
30DEC26 110.00 C 1.66 1.66 1.66 1.49 -1.01 64 100 170 +100
30DEC26 112.50 C 0.00 0.00 0.00 1.28 -0.90 64 0 51 0
30DEC26 115.00 C 1.35 1.35 1.35 1.11 -0.78 64 5 261 +5
30DEC26 117.50 C 1.17 1.17 1.17 0.95 -0.69 64 15 56 -15
30DEC26 120.00 C 1.20 1.20 0.98 0.82 -0.60 64 18 177 +3
30DEC26 122.50 C 0.00 0.00 0.00 0.70 -0.53 64 0 237 0
30DEC26 125.00 C 0.00 0.00 0.00 0.60 -0.47 64 0 155 0
30DEC26 127.50 C 0.81 0.81 0.81 0.51 -0.41 64 1 62 0
30DEC26 130.00 C 0.00 0.00 0.00 0.44 -0.36 64 0 756 0
30DEC26 132.50 C 0.00 0.00 0.00 0.38 -0.31 64 0 101 0
30DEC26 135.00 C 0.00 0.00 0.00 0.32 -0.28 64 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.28 -0.23 64 0 45 0
30DEC26 140.00 C 0.00 0.00 0.00 0.24 -0.20 64 0 61 0
30DEC26 142.50 C 0.00 0.00 0.00 0.20 -0.18 64 0 14 0
30DEC26 145.00 C 0.00 0.00 0.00 0.17 -0.16 64 0 11 0
30DEC26 147.50 C 0.00 0.00 0.00 0.15 -0.13 64 0 6 0
30DEC26 150.00 C 0.41 0.41 0.33 0.13 -0.11 64 46 309 +15
30DEC26 152.50 C 0.00 0.00 0.00 0.11 -0.10 64 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.09 -0.09 64 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 0.08 -0.08 64 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 0.07 -0.06 64 0 731 0
30DEC26 162.50 C 0.00 0.00 0.00 0.06 -0.06 64 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 0.05 -0.05 64 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 0.04 -0.05 64 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.03 -0.05 63 0 459 0
30DEC26 172.50 C 0.00 0.00 0.00 0.02 -0.05 61 0 45 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 -0.05 59 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 -0.04 59 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 -0.03 60 0 33 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 64 0 557 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 67 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC26 230.00 C 0.02 0.02 0.02 0.01 0.00 76 1 35 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 78 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 79 0 9 0
30DEC26 250.00 C 0.01 0.01 0.01 0.01 0.00 81 1 32 -1
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30DEC26 260.00 C 0.01 0.01 0.01 0.01 0.00 83 1 10 -1
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 89 0 103 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 91 0 23 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 101 0 394 0
28JAN27 33.00 C 0.00 0.00 0.00 43.89 - 63 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 42.92 -6.47 65 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 41.96 -6.33 66 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 41.00 -6.30 67 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 40.04 -6.28 67 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 39.08 -6.48 67 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 38.13 -6.25 67 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 37.14 -6.12 65 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 36.21 -6.03 65 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 35.30 -6.08 66 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 34.36 -5.98 66 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 33.46 -6.00 66 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 32.43 -6.39 63 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 31.65 -6.49 66 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 30.75 -6.43 66 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 29.84 -6.32 65 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 28.98 -5.81 65 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 28.10 -5.72 65 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 25.86 -5.83 62 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 23.94 -5.27 64 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 21.77 -5.40 61 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 20.03 -5.80 62 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 18.23 -5.20 61 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 16.69 -5.15 62 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 15.12 -4.69 62 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 13.82 -4.14 63 0 0 0
28JAN27 72.50 C 13.15 13.15 13.15 12.54 -3.88 63 15 15 +15
28JAN27 75.00 C 0.00 0.00 0.00 11.33 -3.69 63 0 0 0
28JAN27 77.50 C 10.27 10.27 10.27 10.27 -3.80 63 1 1 +1
28JAN27 80.00 C 0.00 0.00 0.00 9.19 -3.44 63 0 2 0
28JAN27 82.50 C 0.00 0.00 0.00 8.40 -3.00 64 0 28 0
28JAN27 85.00 C 0.00 0.00 0.00 7.59 -2.87 64 0 1 0
28JAN27 87.50 C 0.00 0.00 0.00 6.85 -2.66 64 0 52 0
28JAN27 90.00 C 6.72 6.72 6.72 6.19 -2.46 64 15 0 -15
28JAN27 92.50 C 5.80 5.80 5.65 5.58 -2.27 64 30 56 +20
28JAN27 95.00 C 5.60 5.60 5.20 5.00 -2.13 64 16 17 +2
28JAN27 97.50 C 4.64 4.64 4.50 4.47 -2.00 64 30 30 +30
28JAN27 100.00 C 4.20 4.20 4.20 3.99 -1.99 64 15 30 +15
28JAN27 102.50 C 0.00 0.00 0.00 3.56 -1.82 64 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 3.17 -1.67 64 0 500 0
28JAN27 107.50 C 0.00 0.00 0.00 2.83 -1.40 64 0 15 0
28JAN27 110.00 C 0.00 0.00 0.00 2.52 -1.28 64 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 2.24 -1.27 64 0 15 0
28JAN27 115.00 C 0.00 0.00 0.00 1.99 -1.07 64 0 20 0
28JAN27 117.50 C 0.00 0.00 0.00 1.77 -0.97 64 0 41 0
28JAN27 120.00 C 0.00 0.00 0.00 1.57 -0.96 64 0 15 0
28JAN27 122.50 C 0.00 0.00 0.00 1.40 -0.80 64 0 15 0
28JAN27 125.00 C 0.00 0.00 0.00 1.24 -0.73 64 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 1.10 -0.66 64 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.98 -0.60 64 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.87 -0.54 64 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.77 -0.49 64 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.68 -0.45 64 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.61 -0.40 64 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.54 -0.36 64 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.48 -0.32 64 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.42 -0.30 64 0 0 0
28JAN27 150.00 C 0.73 0.73 0.73 0.38 -0.26 64 2 2 +2
28JAN27 152.50 C 0.00 0.00 0.00 0.33 -0.24 64 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.30 -0.21 64 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.26 -0.21 64 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.23 -0.18 64 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 0.21 -0.15 64 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 0.18 -0.15 63 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 0.16 -0.13 63 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 0.15 -0.12 64 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 0.13 -0.11 64 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 0.12 -0.09 64 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 0.10 -0.09 64 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 0.09 -0.08 64 0 3 0
28JAN27 182.50 C 0.00 0.00 0.00 0.08 -0.07 64 0 15 0
28JAN27 185.00 C 0.00 0.00 0.00 0.07 -0.07 63 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 44.48 - 74 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 43.37 -6.58 67 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 42.52 -6.46 70 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 41.70 -6.37 72 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 40.56 -6.40 66 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 39.66 -6.51 66 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 38.92 -6.30 69 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 38.06 -6.26 70 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 36.94 -6.46 65 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 36.09 -6.37 65 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.10 -6.40 63 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.57 -6.12 68 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 33.53 -5.80 65 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 32.71 -6.16 65 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 31.85 -6.16 65 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.09 -6.07 65 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.25 -6.29 65 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.54 -5.68 65 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.48 -5.60 64 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.73 -5.70 64 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.97 -5.30 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.29 -5.00 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.64 -5.58 63 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 19.11 -5.06 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.80 -4.75 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.48 -4.52 63 0 0 0
30MAR27 72.50 C 15.77 15.77 15.77 15.31 -3.97 63 15 15 +15
30MAR27 75.00 C 15.57 15.57 15.57 14.23 -4.15 64 15 15 +15
30MAR27 77.50 C 13.32 13.32 13.32 13.21 -3.61 64 15 15 +15
30MAR27 80.00 C 12.33 12.74 12.33 12.26 -3.42 64 30 30 +30
30MAR27 82.50 C 0.00 0.00 0.00 11.38 -3.39 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.56 -3.21 64 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.81 -3.04 65 0 15 0
30MAR27 90.00 C 8.50 9.20 8.50 8.75 -3.21 63 10 32 +2
30MAR27 92.50 C 0.00 0.00 0.00 8.45 -2.70 65 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 7.82 -2.73 65 0 17 0
30MAR27 97.50 C 0.00 0.00 0.00 7.24 -2.49 65 0 51 0
30MAR27 100.00 C 0.00 0.00 0.00 6.63 -2.44 65 0 65 0
30MAR27 102.50 C 0.00 0.00 0.00 5.98 -2.52 64 0 27 0
30MAR27 105.00 C 0.00 0.00 0.00 5.52 -2.34 64 0 653 0
30MAR27 107.50 C 0.00 0.00 0.00 5.09 -2.29 64 0 549 0
30MAR27 110.00 C 5.13 5.13 4.74 4.83 -2.02 65 75 551 +45
30MAR27 112.50 C 0.00 0.00 0.00 4.33 -2.02 64 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 4.11 -1.61 65 0 50 0
30MAR27 117.50 C 0.00 0.00 0.00 3.79 -1.68 65 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 3.39 -1.68 64 0 48 0
30MAR27 122.50 C 3.28 3.45 3.28 3.13 -1.57 64 2 2 +2
30MAR27 125.00 C 0.00 0.00 0.00 2.88 -1.48 64 0 4 0
30MAR27 127.50 C 0.00 0.00 0.00 2.66 -1.38 64 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 2.53 -1.22 65 0 16 0
30MAR27 132.50 C 0.00 0.00 0.00 2.26 -1.12 64 0 5 0
30MAR27 135.00 C 0.00 0.00 0.00 2.09 -1.04 64 0 33 0
30MAR27 137.50 C 0.00 0.00 0.00 1.93 -0.97 64 0 48 0
30MAR27 140.00 C 0.00 0.00 0.00 1.83 -0.94 64 0 123 0
30MAR27 142.50 C 0.00 0.00 0.00 1.64 -0.93 64 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 1.51 -0.88 64 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 1.40 -0.75 64 0 31 0
30MAR27 150.00 C 1.94 1.94 1.94 1.33 -0.72 64 2 127 +1
30MAR27 152.50 C 0.00 0.00 0.00 1.19 -0.66 64 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 1.10 -0.62 64 1 4 +1
30MAR27 157.50 C 0.00 0.00 0.00 1.05 -0.54 64 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.97 -0.55 64 0 62 0
30MAR27 162.50 C 0.00 0.00 0.00 0.89 -0.48 64 0 0 0
30MAR27 165.00 C 1.47 1.47 1.47 0.83 -0.48 64 1 4 -1
30MAR27 167.50 C 0.00 0.00 0.00 0.76 -0.43 64 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 0.71 -0.42 64 0 187 0
30MAR27 172.50 C 0.00 0.00 0.00 0.65 -0.37 64 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 0.59 -0.39 64 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 0.56 -0.35 64 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 0.50 -0.35 64 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 0.47 -0.32 64 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.44 -0.29 64 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.41 -0.27 64 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 0.38 -0.25 64 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 0.35 -0.24 64 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 0.33 -0.22 64 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 0.30 -0.20 64 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 0.28 -0.18 64 0 10 0
30MAR27 205.00 C 0.00 0.00 0.00 0.24 -0.17 64 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 0.21 -0.15 64 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 0.18 -0.13 64 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 0.16 -0.11 64 0 226 0
30MAR27 225.00 C 0.00 0.00 0.00 0.14 -0.10 64 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 0.12 -0.08 64 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 0.10 -0.08 64 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.09 -0.07 64 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 0.08 -0.06 64 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.07 -0.05 65 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.06 -0.05 64 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.05 -0.04 64 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.04 -0.04 64 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.03 -0.04 63 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.02 -0.04 61 0 30 0
30MAR27 280.00 C 0.00 0.00 0.00 0.01 -0.04 59 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
30MAR27 300.00 C 0.18 0.18 0.18 0.01 0.00 61 4 36 +2
29JUN27 33.00 C 0.00 0.00 0.00 45.06 - 67 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 44.30 -6.39 69 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 43.52 -6.24 70 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 42.57 -6.34 68 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 41.73 -6.32 68 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 40.76 -6.38 66 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 40.13 -5.90 69 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 39.24 -6.17 68 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 38.44 -5.87 67 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 37.63 -6.09 67 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 36.80 -5.75 67 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.12 -5.46 67 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.43 -5.93 68 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.53 -5.57 66 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.75 -5.60 66 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 33.14 -5.70 67 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 32.35 -5.71 66 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 31.61 -5.38 66 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 29.91 -5.20 66 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 28.22 -5.24 65 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 26.73 -5.47 65 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.14 -5.42 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.69 -4.80 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.34 -4.96 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.12 -4.72 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.69 -4.94 63 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 18.85 -4.38 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 17.80 -4.29 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 16.82 -4.11 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 15.89 -3.98 65 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 15.02 -3.78 65 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 14.23 -3.53 65 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 13.47 -3.35 65 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 13.00 -3.33 66 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 12.07 -3.44 65 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 11.45 -3.42 66 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 10.82 -2.69 66 0 75 0
29JUN27 100.00 C 0.00 0.00 0.00 10.03 -3.07 65 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 9.67 -2.80 66 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.16 -2.71 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 8.69 -2.61 66 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 8.17 -2.55 66 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 7.72 -2.52 66 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 7.33 -2.38 66 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 6.93 -2.28 66 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 6.55 -2.19 66 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 6.19 -2.10 66 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 5.85 -2.02 66 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 5.54 -1.92 66 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 5.24 -1.84 66 0 226 0
29JUN27 132.50 C 0.00 0.00 0.00 4.95 -1.78 66 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 4.69 -1.70 66 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 4.44 -1.62 66 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 4.08 -1.68 65 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 3.98 -1.49 66 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 3.77 -1.43 66 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 3.57 -1.37 65 0 0 0
29JUN27 150.00 C 4.20 4.30 4.20 3.38 -1.31 65 3 7 +3
29JUN27 152.50 C 0.00 0.00 0.00 3.20 -1.26 65 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 3.04 -1.20 65 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 2.88 -1.15 65 0 0 0
29JUN27 160.00 C 3.60 3.60 3.60 2.73 -1.11 65 2 8 +2
29JUN27 162.50 C 0.00 0.00 0.00 2.59 -1.06 65 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 2.46 -1.01 65 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 2.33 -0.97 65 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 2.21 -0.94 65 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 2.10 -0.89 65 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 2.00 -0.85 65 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 1.89 -0.82 65 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 1.80 -0.79 65 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 1.71 -0.75 65 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 1.63 -0.72 65 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 1.55 -0.69 65 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 1.47 -0.66 65 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 1.40 -0.63 65 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 1.33 -0.61 65 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 1.26 -0.59 65 0 15 0
29JUN27 200.00 C 0.00 0.00 0.00 1.20 -0.56 65 0 19 0
29JUN27 205.00 C 0.00 0.00 0.00 1.09 -0.52 65 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 0.99 -0.47 65 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 0.90 -0.43 65 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 0.81 -0.41 65 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 0.74 -0.37 65 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 0.67 -0.34 65 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 0.60 -0.33 65 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 0.56 -0.29 65 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 0.51 -0.27 65 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 0.46 -0.25 65 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 0.42 -0.23 65 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.39 -0.21 65 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.35 -0.20 65 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 0.32 -0.17 65 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.30 -0.15 65 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.27 -0.14 65 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 0.25 -0.14 65 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 0.23 -0.13 65 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 0.21 -0.12 65 0 0 0
29JUN27 300.00 C 0.65 0.65 0.65 0.19 -0.12 65 1 8 0
29SEP27 33.00 C 0.00 0.00 0.00 46.09 - 69 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 45.24 -6.17 68 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 44.46 -6.14 69 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 43.74 -5.71 69 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 42.92 -5.72 69 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 42.13 -5.96 68 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 41.42 -5.99 69 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.49 -5.82 67 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 39.94 -5.50 68 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 39.02 -5.94 67 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 38.43 -5.82 68 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 37.64 -5.55 67 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 36.97 -5.73 67 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 36.30 -5.63 67 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 35.60 -5.65 67 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 34.88 -5.68 66 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 34.23 -5.61 66 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 33.59 -5.58 66 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 31.89 -5.49 65 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 30.42 -5.25 65 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 29.04 -5.09 66 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 27.60 -5.01 65 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 26.33 -4.83 65 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 25.11 -4.70 65 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 23.94 -4.55 65 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 22.84 -4.42 65 0 0 0
29SEP27 72.50 C 22.25 22.25 22.25 21.86 -4.29 65 15 15 +15
29SEP27 75.00 C 21.29 21.29 21.29 21.47 -3.52 68 15 15 +15
29SEP27 77.50 C 0.00 0.00 0.00 20.06 -3.90 66 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 19.06 -3.97 66 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 18.24 -3.95 66 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 17.59 -3.62 66 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 16.73 -3.64 66 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 16.03 -3.55 66 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 15.44 -3.38 67 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 14.81 -3.29 67 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 14.15 -3.23 67 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 13.55 -3.18 67 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 12.81 -3.34 66 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 12.37 -3.20 67 0 30 0
29SEP27 107.50 C 0.00 0.00 0.00 11.84 -3.12 67 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 11.33 -3.16 67 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 10.84 -3.07 67 0 0 0
29SEP27 115.00 C 11.00 11.00 11.00 10.37 -2.98 67 3 3 +3
29SEP27 117.50 C 0.00 0.00 0.00 9.93 -2.89 67 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 9.50 -2.81 66 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 9.10 -2.72 66 0 1 0
29SEP27 125.00 C 0.00 0.00 0.00 8.71 -2.64 66 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 8.35 -2.56 66 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 8.00 -2.48 66 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 7.66 -2.42 66 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 7.34 -2.35 66 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 7.04 -2.27 66 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 6.75 -2.21 66 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 6.48 -2.13 66 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 6.21 -2.08 66 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 5.96 -2.01 66 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 5.72 -1.95 66 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 5.49 -1.90 66 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 5.27 -1.84 66 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 5.06 -1.79 66 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 4.86 -1.73 66 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 4.67 -1.68 66 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 4.49 -1.63 66 0 15 0
29SEP27 167.50 C 0.00 0.00 0.00 4.32 -1.58 66 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 4.15 -1.53 66 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 3.99 -1.49 66 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 3.84 -1.44 66 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 3.69 -1.40 66 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 3.55 -1.36 66 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 3.42 -1.32 66 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 3.29 -1.28 66 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 3.16 -1.25 66 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 3.05 -1.20 66 0 0 0
TOTAL CALL 2,135 21,350 +1,254
29OCT26 33.00 P 0.00 0.00 0.00 0.01 - 153 0 0 -
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 55.00 P 0.06 0.06 0.06 0.01 0.00 64 15 15 +15
29OCT26 57.50 P 0.00 0.00 0.00 0.03 +0.02 63 0 0 0
29OCT26 60.00 P 0.15 0.16 0.13 0.07 +0.06 62 5 4 +4
29OCT26 62.50 P 0.26 0.28 0.25 0.17 +0.15 62 10 10 +10
29OCT26 65.00 P 0.44 0.55 0.43 0.36 +0.31 62 26 24 +19
29OCT26 67.50 P 0.68 0.95 0.68 0.70 +0.58 63 50 82 +36
29OCT26 70.00 P 0.84 1.53 0.84 1.23 +0.96 63 39 43 +18
29OCT26 72.50 P 1.80 2.50 1.79 1.99 +1.47 63 52 56 +28
29OCT26 75.00 P 2.00 3.60 2.00 3.02 +2.07 63 37 96 -4
29OCT26 77.50 P 3.40 4.90 3.40 4.28 +2.72 63 81 108 +26
29OCT26 80.00 P 4.70 6.05 4.70 5.90 +3.45 65 53 110 -2
29OCT26 82.50 P 6.00 6.40 6.00 7.63 +4.04 65 3 116 -1
29OCT26 85.00 P 7.50 9.50 7.50 9.74 +4.75 68 2 157 -1
29OCT26 87.50 P 9.98 12.00 9.98 11.58 +4.92 62 8 84 -2
29OCT26 90.00 P 14.52 14.63 14.32 14.03 +5.72 69 8 261 -4
29OCT26 92.50 P 14.70 16.98 14.70 16.15 +5.83 62 7 127 -4
29OCT26 95.00 P 18.25 19.55 18.25 18.79 +6.54 75 5 140 -1
29OCT26 97.50 P 22.20 22.20 22.20 21.09 +6.56 71 1 175 0
29OCT26 100.00 P 23.50 23.79 23.41 23.59 +6.16 77 3 262 -3
29OCT26 102.50 P 26.79 26.79 26.79 26.05 +6.06 79 1 231 0
29OCT26 105.00 P 28.40 28.40 28.10 28.54 +6.00 83 5 192 -1
29OCT26 107.50 P 30.55 30.55 30.55 31.10 +6.32 94 2 113 -2
29OCT26 110.00 P 31.62 33.45 31.62 33.45 +6.39 0 12 137 -4
29OCT26 112.50 P 0.00 0.00 0.00 36.09 +6.64 103 0 51 0
29OCT26 115.00 P 0.00 0.00 0.00 38.56 +6.61 105 8 87 -8
29OCT26 117.50 P 40.97 40.97 40.97 41.10 +6.65 114 1 32 0
29OCT26 120.00 P 0.00 0.00 0.00 43.60 +6.65 118 0 0 -1
29OCT26 122.50 P 0.00 0.00 0.00 46.08 +6.63 121 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 48.57 +6.62 124 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 51.08 +6.37 130 0 0 0
29OCT26 130.00 P 54.14 54.63 53.38 53.45 +6.50 0 14 16 -10
29OCT26 132.50 P 0.00 0.00 0.00 56.17 +6.71 146 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 58.63 +6.68 147 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 61.13 +6.68 151 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 63.55 +6.21 145 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 66.06 +6.61 150 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 68.52 +6.36 148 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 71.05 +6.60 155 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 73.55 +6.60 159 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 75.99 +6.54 151 0 0 0
29OCT26 155.00 P 77.00 79.68 77.00 78.47 +6.09 149 19 16 +1
29OCT26 157.50 P 0.00 0.00 0.00 81.07 +6.38 171 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 83.68 +6.31 187 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 86.18 +6.50 190 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 88.51 +6.40 170 0 0 0
29OCT26 167.50 P 92.44 92.44 92.44 91.17 +6.72 195 1 15 0
29OCT26 170.00 P 0.00 0.00 0.00 93.54 +6.59 182 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 96.04 +6.59 185 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 98.55 +6.60 189 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 100.97 +6.52 173 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 103.55 +6.60 195 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 106.05 +6.34 197 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 108.55 +6.24 200 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 111.05 +6.54 202 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 113.45 +6.50 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 116.04 +6.42 205 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 118.47 +6.17 191 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 121.01 +6.56 205 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 123.54 +6.59 213 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 128.54 +6.59 217 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 133.55 +6.29 224 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 138.51 +6.54 221 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 143.50 +6.14 223 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 148.45 +6.50 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 153.53 +6.14 238 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 158.46 +6.51 220 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 163.51 +6.56 242 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 168.53 +6.15 250 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 173.53 +6.28 253 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 178.46 +6.51 235 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 183.50 +6.13 253 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 188.52 +6.16 262 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 193.56 +6.28 273 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 198.48 +6.14 257 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 203.52 +6.57 272 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 208.55 +6.28 282 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 213.56 +6.28 287 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 218.52 +6.54 282 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 223.45 +6.50 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 - 87 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 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 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 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 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 0.02 +0.01 65 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.03 +0.02 66 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.04 +0.03 66 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.05 +0.04 65 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.07 +0.05 65 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.09 +0.06 65 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.12 +0.08 66 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.15 +0.10 65 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.27 +0.18 65 0 0 0
27NOV26 55.00 P 0.57 0.59 0.52 0.45 +0.28 65 6 8 +6
27NOV26 57.50 P 0.80 0.80 0.80 0.71 +0.42 65 5 21 +5
27NOV26 60.00 P 1.10 1.20 1.05 1.07 +0.61 66 9 6 +4
27NOV26 62.50 P 1.27 1.50 1.27 1.54 +0.82 65 17 27 +16
27NOV26 65.00 P 1.66 2.33 1.66 2.15 +1.13 66 261 251 +234
27NOV26 67.50 P 2.98 2.98 2.98 2.90 +1.48 66 91 106 +65
27NOV26 70.00 P 2.81 3.94 2.81 3.77 +1.78 66 26 211 +21
27NOV26 72.50 P 3.54 5.00 3.54 4.76 +2.08 65 48 69 +40
27NOV26 75.00 P 5.50 6.20 5.50 5.78 +2.33 64 47 58 +46
27NOV26 77.50 P 6.44 7.51 6.44 7.31 +2.86 66 13 120 +10
27NOV26 80.00 P 9.08 9.08 9.08 8.81 +3.21 66 7 140 0
27NOV26 82.50 P 10.00 10.74 9.32 10.39 +3.52 66 82 93 0
27NOV26 85.00 P 11.00 12.27 11.00 12.17 +3.88 66 3 65 -1
27NOV26 87.50 P 12.85 14.19 12.85 13.88 +4.06 65 10 69 +5
27NOV26 90.00 P 17.00 17.00 17.00 16.21 +4.63 69 4 35 -2
27NOV26 92.50 P 0.00 0.00 0.00 18.20 +4.72 70 0 26 0
27NOV26 95.00 P 0.00 0.00 0.00 20.31 +5.09 70 3 53 0
27NOV26 97.50 P 0.00 0.00 0.00 22.55 +5.55 71 1 43 0
27NOV26 100.00 P 27.11 27.11 24.50 24.50 +5.79 68 9 49 +4
27NOV26 102.50 P 0.00 0.00 0.00 26.99 +5.92 72 0 22 0
27NOV26 105.00 P 29.60 29.60 29.60 29.37 +6.03 74 1 69 0
27NOV26 107.50 P 0.00 0.00 0.00 31.72 +6.23 74 0 25 0
27NOV26 110.00 P 0.00 0.00 0.00 34.09 +5.80 75 0 54 0
27NOV26 112.50 P 0.00 0.00 0.00 36.48 +6.15 76 0 47 0
27NOV26 115.00 P 0.00 0.00 0.00 38.82 +6.42 75 0 22 0
27NOV26 117.50 P 0.00 0.00 0.00 41.17 +6.41 73 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 43.79 +6.07 80 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 46.12 +6.40 76 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 48.57 +6.32 77 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 51.19 +6.48 85 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 53.64 +6.67 85 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 56.17 +6.32 89 0 5 0
27NOV26 135.00 P 0.00 0.00 0.00 58.63 +6.68 90 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 61.13 +6.39 92 0 1 -3
27NOV26 140.00 P 0.00 0.00 0.00 63.55 +6.21 90 0 6 -2
27NOV26 142.50 P 0.00 0.00 0.00 66.06 +6.14 93 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 68.66 +6.28 100 0 48 0
27NOV26 147.50 P 0.00 0.00 0.00 71.09 +6.59 99 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 73.55 +6.38 98 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 76.02 +6.21 98 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 78.50 +6.12 98 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 81.07 +6.19 106 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 83.68 +6.31 114 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 86.18 +6.38 115 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 88.51 +6.40 106 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 91.17 +6.31 119 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 93.54 +6.16 113 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 96.07 +6.62 117 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 98.61 +6.18 121 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 101.05 +6.37 119 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 103.65 +6.27 127 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 106.05 +6.25 122 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 108.59 +6.25 127 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 111.10 +6.59 129 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 113.57 +6.22 128 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 116.04 +6.42 128 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 118.47 +6.11 121 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 121.01 +6.52 128 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 123.54 +6.24 132 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 128.54 +6.37 135 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 133.66 +6.37 147 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 138.51 +6.33 138 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 143.50 +6.14 140 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 148.49 +6.09 141 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 153.53 +6.14 148 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 158.46 +6.17 140 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 163.55 +6.31 155 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 168.53 +6.15 155 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 173.61 +6.36 164 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 178.46 +6.15 150 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 183.65 +6.28 171 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 188.52 +6.16 164 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 193.56 +6.16 169 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 198.51 +6.15 167 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 203.62 +6.22 178 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 208.58 +6.31 177 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 213.56 +6.28 178 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 218.52 +6.45 176 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 223.52 +6.17 178 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 +0.03 64 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.06 +0.04 65 0 0 0
30DEC26 40.00 P 0.22 0.22 0.22 0.07 +0.04 64 30 30 +30
30DEC26 41.00 P 0.00 0.00 0.00 0.09 +0.05 64 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.12 +0.07 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.15 +0.09 64 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.18 +0.10 64 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.22 +0.12 64 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.28 +0.16 64 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.34 +0.20 64 0 0 0
30DEC26 48.00 P 0.47 0.47 0.47 0.40 +0.22 64 1 100 0
30DEC26 49.00 P 0.00 0.00 0.00 0.48 +0.26 64 0 5 0
30DEC26 50.00 P 0.00 0.00 0.00 0.57 +0.31 64 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.85 +0.44 64 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 1.21 +0.59 64 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 1.65 +0.75 64 0 6 0
30DEC26 60.00 P 2.30 2.30 2.13 2.21 +0.97 64 3 13 +2
30DEC26 62.50 P 2.43 2.85 2.43 2.90 +1.29 65 16 30 +15
30DEC26 65.00 P 3.01 3.65 3.01 3.62 +1.48 64 18 43 +15
30DEC26 67.50 P 4.60 4.79 4.60 4.49 +1.75 64 2 28 +2
30DEC26 70.00 P 5.61 5.61 5.40 5.48 +1.93 64 4 63 -2
30DEC26 72.50 P 0.00 0.00 0.00 6.62 +2.23 64 0 23 0
30DEC26 75.00 P 7.76 7.76 7.76 7.89 +2.53 64 7 16 -7
30DEC26 77.50 P 0.00 0.00 0.00 9.27 +2.83 64 0 72 0
30DEC26 80.00 P 0.00 0.00 0.00 10.70 +3.04 64 0 127 0
30DEC26 82.50 P 0.00 0.00 0.00 12.31 +3.32 64 0 91 0
30DEC26 85.00 P 13.80 14.24 13.80 14.00 +3.57 64 3 165 -1
30DEC26 87.50 P 0.00 0.00 0.00 15.95 +4.12 66 0 172 0
30DEC26 90.00 P 0.00 0.00 0.00 17.79 +4.30 66 0 56 0
30DEC26 92.50 P 0.00 0.00 0.00 19.72 +4.86 66 0 47 0
30DEC26 95.00 P 0.00 0.00 0.00 22.04 +5.34 69 0 86 0
30DEC26 97.50 P 0.00 0.00 0.00 23.83 +5.01 67 0 58 0
30DEC26 100.00 P 26.00 26.00 26.00 25.68 +4.94 65 1 187 0
30DEC26 102.50 P 0.00 0.00 0.00 28.13 +5.05 68 0 296 0
30DEC26 105.00 P 0.00 0.00 0.00 30.33 +5.83 69 0 242 0
30DEC26 107.50 P 0.00 0.00 0.00 32.60 +5.46 69 0 45 0
30DEC26 110.00 P 34.65 34.65 34.65 34.47 +5.53 64 100 206 -4
30DEC26 112.50 P 0.00 0.00 0.00 37.30 +5.85 72 0 13 0
30DEC26 115.00 P 39.22 39.98 39.22 39.40 +5.53 69 30 130 +30
30DEC26 117.50 P 0.00 0.00 0.00 41.80 +6.14 70 0 42 0
30DEC26 120.00 P 0.00 0.00 0.00 44.35 +6.43 73 0 636 0
30DEC26 122.50 P 0.00 0.00 0.00 46.66 +6.33 73 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 48.90 +6.34 70 0 43 0
30DEC26 127.50 P 51.28 51.28 51.28 51.44 +6.46 73 2 77 +2
30DEC26 130.00 P 0.00 0.00 0.00 53.81 +6.56 72 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 56.32 +6.47 75 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 58.78 +6.38 76 0 53 0
30DEC26 137.50 P 0.00 0.00 0.00 61.21 +6.21 75 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 63.58 +6.12 73 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 66.06 +6.14 74 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 68.66 +6.28 79 0 25 0
30DEC26 147.50 P 0.00 0.00 0.00 71.13 +6.26 80 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 73.62 +6.45 82 0 14 0
30DEC26 152.50 P 0.00 0.00 0.00 76.10 +6.29 82 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 78.59 +6.21 84 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 81.07 +6.19 84 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 83.68 +6.31 90 0 25 0
30DEC26 162.50 P 0.00 0.00 0.00 86.18 +6.38 92 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 88.53 +6.42 87 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 91.17 +6.26 94 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 93.60 +6.22 93 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 96.07 +6.44 93 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 98.67 +6.24 99 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 101.30 +6.51 104 0 0 0
30DEC26 180.00 P 104.61 104.77 103.30 103.65 +6.27 101 12 10 0
30DEC26 182.50 P 0.00 0.00 0.00 106.09 +6.25 99 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 108.61 +6.26 102 0 0 0
30DEC26 187.50 P 111.25 112.11 110.80 111.10 +6.20 102 12 16 0
30DEC26 190.00 P 113.75 114.89 113.30 113.57 +6.22 102 18 38 +3
30DEC26 192.50 P 0.00 0.00 0.00 116.10 +6.40 105 0 0 0
30DEC26 195.00 P 118.75 119.67 118.29 118.47 +6.11 98 11 9 0
30DEC26 197.50 P 0.00 0.00 0.00 121.02 +6.53 104 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 123.56 +6.26 107 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 128.54 +6.29 108 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 133.66 +6.37 116 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 138.53 +6.15 112 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 143.56 +6.20 116 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 148.58 +6.18 119 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 153.53 +6.14 118 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 158.52 +6.23 120 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 163.55 +6.31 124 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 168.60 +6.22 128 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 173.61 +6.30 131 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 178.55 +6.24 129 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 183.65 +6.28 136 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 188.52 +6.16 131 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 193.56 +6.16 135 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 198.51 +6.15 134 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 203.62 +6.22 142 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 208.58 +6.22 142 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 213.56 +6.17 142 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 218.56 +6.49 144 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 223.52 +6.07 142 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 233.51 +6.16 145 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 243.50 +6.12 147 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 253.48 +6.14 148 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 263.45 +6.11 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 273.49 +6.41 154 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.04 - 65 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 0.05 +0.03 64 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.07 +0.04 65 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.08 +0.04 64 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.11 +0.06 64 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.13 +0.07 64 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.16 +0.08 64 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.20 +0.10 64 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.24 +0.12 64 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.30 +0.15 64 0 38 0
28JAN27 43.00 P 0.00 0.00 0.00 0.36 +0.18 64 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.42 +0.20 64 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.50 +0.24 64 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.59 +0.27 64 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.68 +0.30 64 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.80 +0.36 64 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.92 +0.40 64 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 1.05 +0.44 64 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 1.45 +0.62 64 0 15 0
28JAN27 55.00 P 0.00 0.00 0.00 1.92 +0.75 64 0 1 0
28JAN27 57.50 P 0.00 0.00 0.00 2.50 +0.96 64 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 3.20 +1.20 64 0 30 0
28JAN27 62.50 P 3.69 3.90 3.61 3.93 +1.37 64 33 33 +33
28JAN27 65.00 P 4.38 4.38 4.38 4.83 +1.64 64 15 23 +15
28JAN27 67.50 P 5.52 5.52 5.52 5.79 +1.75 64 15 16 +15
28JAN27 70.00 P 6.29 7.10 6.29 6.86 +1.98 64 45 30 +15
28JAN27 72.50 P 0.00 0.00 0.00 7.93 +2.12 63 0 20 0
28JAN27 75.00 P 9.14 9.14 9.14 9.23 +2.38 63 11 58 +11
28JAN27 77.50 P 10.81 10.81 10.81 10.68 +2.60 64 1 85 -1
28JAN27 80.00 P 12.26 12.26 12.26 12.22 +2.97 64 15 18 +15
28JAN27 82.50 P 0.00 0.00 0.00 13.85 +3.24 65 0 15 0
28JAN27 85.00 P 0.00 0.00 0.00 15.46 +3.39 64 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 17.22 +3.60 65 0 40 0
28JAN27 90.00 P 0.00 0.00 0.00 19.15 +3.87 66 0 16 0
28JAN27 92.50 P 0.00 0.00 0.00 21.01 +4.04 66 0 15 0
28JAN27 95.00 P 0.00 0.00 0.00 23.02 +4.69 67 0 15 0
28JAN27 97.50 P 0.00 0.00 0.00 25.24 +4.67 68 0 15 0
28JAN27 100.00 P 0.00 0.00 0.00 27.02 +4.49 66 0 66 0
28JAN27 102.50 P 0.00 0.00 0.00 29.28 +4.67 68 0 1 0
28JAN27 105.00 P 0.00 0.00 0.00 31.44 +4.82 68 0 750 0
28JAN27 107.50 P 0.00 0.00 0.00 33.63 +4.98 69 1 1 +1
28JAN27 110.00 P 0.00 0.00 0.00 35.79 +5.04 69 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 37.88 +5.03 68 0 1 0
28JAN27 115.00 P 0.00 0.00 0.00 40.26 +5.49 69 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 42.57 +5.41 70 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 44.76 +5.79 69 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 47.11 +5.83 69 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 49.57 +5.87 71 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 51.86 +6.07 70 0 46 0
28JAN27 130.00 P 0.00 0.00 0.00 54.24 +6.17 71 0 1 0
28JAN27 132.50 P 0.00 0.00 0.00 56.59 +6.14 70 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 59.01 +6.22 71 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 61.34 +5.64 69 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 63.84 +5.95 71 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 66.33 +5.84 73 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 68.66 +6.28 70 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 71.23 +6.02 73 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 73.62 +6.01 72 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 76.22 +6.22 76 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 78.59 +6.16 74 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 81.11 +6.23 76 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 83.68 +6.31 79 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 86.18 +6.25 81 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 88.64 +6.53 81 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 91.17 +6.18 83 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 93.60 +6.22 82 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 96.07 +6.44 82 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 98.67 +6.24 87 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 101.30 +6.51 91 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 103.65 +6.23 89 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 106.09 +6.25 88 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 108.61 +6.26 90 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.20 - 64 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 0.25 +0.10 65 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.29 +0.11 64 0 4 0
30MAR27 36.00 P 0.00 0.00 0.00 0.35 +0.13 64 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.42 +0.16 64 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.49 +0.18 64 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 0.58 +0.21 64 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.67 +0.24 64 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.77 +0.27 65 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.88 +0.30 64 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 1.01 +0.34 64 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 1.15 +0.38 65 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.28 +0.42 65 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 1.44 +0.46 64 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.63 +0.51 65 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 1.81 +0.56 65 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.99 +0.60 65 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.20 +0.65 65 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 2.81 +0.80 65 0 9 0
30MAR27 55.00 P 0.00 0.00 0.00 3.48 +0.95 65 0 18 0
30MAR27 57.50 P 4.34 4.34 4.34 4.25 +1.12 65 1 3 -1
30MAR27 60.00 P 5.00 5.00 4.90 4.99 +1.22 64 3 13 +3
30MAR27 62.50 P 0.00 0.00 0.00 5.87 +1.49 64 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.72 +1.48 63 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 7.93 +1.64 64 0 0 0
30MAR27 70.00 P 9.20 9.20 9.20 9.11 +1.85 64 1 9 -1
30MAR27 72.50 P 0.00 0.00 0.00 10.38 +2.19 64 0 0 0
30MAR27 75.00 P 11.50 11.76 11.50 11.74 +2.27 64 2 21 0
30MAR27 77.50 P 13.06 13.09 13.06 13.19 +2.47 64 70 70 +70
30MAR27 80.00 P 0.00 0.00 0.00 14.76 +2.72 64 0 255 0
30MAR27 82.50 P 0.00 0.00 0.00 16.38 +2.95 65 0 57 0
30MAR27 85.00 P 18.00 18.00 18.00 18.00 +3.09 65 1 20 0
30MAR27 87.50 P 0.00 0.00 0.00 19.76 +3.34 65 0 56 0
30MAR27 90.00 P 21.58 21.65 21.58 21.54 +3.37 65 30 116 0
30MAR27 92.50 P 0.00 0.00 0.00 23.43 +4.05 66 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 25.30 +4.20 66 0 71 0
30MAR27 97.50 P 0.00 0.00 0.00 27.16 +4.05 66 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 29.24 +4.05 67 0 54 0
30MAR27 102.50 P 0.00 0.00 0.00 31.16 +4.67 66 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 33.27 +4.73 66 0 717 0
30MAR27 107.50 P 0.00 0.00 0.00 35.34 +4.88 67 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 37.42 +4.31 67 0 461 0
30MAR27 112.50 P 0.00 0.00 0.00 39.64 +4.60 67 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 41.74 +4.68 67 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 44.04 +4.58 68 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 46.20 +4.64 68 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 48.45 +4.78 68 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 50.71 +5.25 68 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 53.04 +4.91 68 0 0 0
30MAR27 130.00 P 56.00 56.00 56.00 55.29 +5.18 68 1 109 -1
30MAR27 132.50 P 0.00 0.00 0.00 57.70 +5.54 69 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 60.03 +5.63 70 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 62.35 +5.80 69 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 64.71 +5.29 70 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 67.00 +5.50 69 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 69.38 +5.76 69 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 71.84 +5.47 70 0 18 0
30MAR27 150.00 P 75.00 75.00 75.00 74.17 +5.73 70 1 15 0
30MAR27 152.50 P 0.00 0.00 0.00 76.64 +6.01 70 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 79.04 +6.12 70 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 81.60 +6.27 72 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 83.98 +6.26 72 0 66 0
30MAR27 162.50 P 0.00 0.00 0.00 86.35 +6.30 71 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 88.96 +6.19 74 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 91.22 +5.82 71 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 93.77 +6.05 73 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 96.18 +6.22 73 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 98.67 +6.24 73 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 101.30 +6.51 77 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 103.65 +6.23 75 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 106.10 +6.18 75 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 108.61 +6.26 76 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 111.10 +6.20 77 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 113.68 +6.22 80 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 116.10 +6.39 79 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 118.50 +6.13 76 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 121.02 +6.06 78 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 123.58 +6.28 81 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 128.58 +6.31 83 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 133.68 +6.39 87 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 138.58 +6.16 86 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 143.59 +6.23 88 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 148.58 +6.18 89 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 153.63 +6.24 92 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 158.52 +6.09 90 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 163.55 +6.20 93 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 168.60 +6.18 96 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 173.67 +6.36 99 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 178.57 +6.18 98 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 183.65 +6.28 102 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 188.57 +6.21 101 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 193.56 +6.16 102 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 198.56 +6.20 103 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 203.62 +6.22 106 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 208.58 +6.20 106 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 213.56 +6.14 107 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 218.56 +6.22 108 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 223.52 +6.07 107 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.68 - 65 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 0.78 +0.22 65 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.89 +0.25 65 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.01 +0.26 65 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.16 +0.31 65 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.30 +0.35 65 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.45 +0.38 66 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.61 +0.39 65 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 1.81 +0.45 65 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 2.00 +0.49 65 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 2.20 +0.55 66 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.39 +0.54 66 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 2.64 +0.60 66 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 2.89 +0.65 66 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 3.15 +0.72 66 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.41 +0.78 66 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 3.66 +0.78 66 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 3.97 +0.83 66 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 4.78 +1.00 66 0 15 0
29JUN27 55.00 P 0.00 0.00 0.00 5.60 +1.09 66 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.52 +1.19 66 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 7.44 +1.28 65 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 8.51 +1.46 65 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.61 +1.61 65 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.80 +1.77 65 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.06 +1.88 65 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 13.34 +2.01 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 14.87 +2.29 65 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 16.28 +2.37 65 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 17.86 +2.55 65 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 19.42 +2.66 65 0 34 0
29JUN27 85.00 P 21.55 21.55 21.34 21.10 +2.81 66 30 530 +30
29JUN27 87.50 P 0.00 0.00 0.00 22.94 +3.06 66 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 24.78 +3.24 66 0 3 0
29JUN27 92.50 P 0.00 0.00 0.00 26.38 +3.31 66 0 0 0
29JUN27 95.00 P 27.50 27.50 27.50 28.20 +3.47 66 1 1 +1
29JUN27 97.50 P 0.00 0.00 0.00 30.08 +3.60 66 0 16 0
29JUN27 100.00 P 0.00 0.00 0.00 32.18 +3.84 67 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 34.16 +3.97 67 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 35.88 +3.81 66 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 38.00 +4.04 67 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 40.09 +4.14 67 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 42.47 +4.58 69 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 44.55 +4.73 69 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 46.35 +4.52 67 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 48.60 +4.57 68 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 50.99 +4.93 69 0 1 0
29JUN27 125.00 P 0.00 0.00 0.00 53.09 +4.84 69 0 22 0
29JUN27 127.50 P 0.00 0.00 0.00 55.38 +5.19 70 0 0 0
29JUN27 130.00 P 57.39 57.39 57.39 57.65 +5.11 70 15 196 +15
29JUN27 132.50 P 0.00 0.00 0.00 59.78 +5.11 70 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 61.64 +4.73 68 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 63.93 +4.81 68 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 66.29 +5.15 69 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 68.55 +5.01 69 0 17 0
29JUN27 145.00 P 0.00 0.00 0.00 70.80 +5.17 68 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 73.16 +5.24 69 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 75.54 +5.36 69 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 77.77 +5.36 69 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 80.23 +5.52 70 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 82.51 +5.50 69 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 84.92 +5.63 70 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 87.26 +5.64 69 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 89.62 +5.68 69 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 91.99 +5.38 69 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 94.35 +5.33 69 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 96.80 +5.49 70 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 99.15 +5.51 69 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 101.66 +5.59 70 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 104.02 +5.62 70 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 106.42 +5.69 69 0 115 0
29JUN27 185.00 P 0.00 0.00 0.00 108.92 +5.83 70 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 111.25 +5.76 69 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 113.80 +5.88 70 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 116.46 +6.13 73 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 118.71 +6.03 71 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 121.39 +6.22 74 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 123.64 +6.16 71 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 128.80 +6.38 75 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 133.76 +6.47 76 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 138.58 +6.16 74 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 143.72 +6.36 78 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 148.58 +6.14 77 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 153.63 +6.24 79 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 158.61 +6.18 80 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 163.56 +6.21 80 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 168.60 +6.18 83 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 173.67 +6.30 85 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 178.57 +6.12 84 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 183.65 +6.28 87 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 188.64 +6.28 88 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 193.61 +6.21 89 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 198.56 +6.20 89 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 203.62 +6.22 91 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 208.58 +6.20 91 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 213.56 +6.14 92 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 218.56 +6.22 93 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 223.52 +6.07 93 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.31 - 66 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 1.47 +0.28 66 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 1.62 +0.28 66 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 1.82 +0.33 66 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.02 +0.37 66 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 2.23 +0.43 66 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 2.43 +0.42 66 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.64 +0.43 66 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 2.90 +0.48 66 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 3.17 +0.54 66 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 3.44 +0.60 66 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 3.71 +0.62 66 0 33 0
29SEP27 45.00 P 4.35 4.35 4.03 3.98 +0.63 66 2 2 +2
29SEP27 46.00 P 0.00 0.00 0.00 4.27 +0.65 66 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 4.61 +0.72 66 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 4.95 +0.79 66 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 5.29 +0.86 66 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 5.63 +0.88 66 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 6.51 +1.01 66 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.43 +1.09 66 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 8.39 +1.18 66 0 46 0
29SEP27 60.00 P 0.00 0.00 0.00 9.54 +1.38 66 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 10.68 +1.50 66 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.78 +1.53 65 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 13.07 +1.64 66 0 0 0
29SEP27 70.00 P 14.50 14.50 14.20 14.43 +1.80 65 150 167 +140
29SEP27 72.50 P 0.00 0.00 0.00 15.72 +1.86 65 0 2 0
29SEP27 75.00 P 0.00 0.00 0.00 17.17 +1.98 65 0 29 0
29SEP27 77.50 P 0.00 0.00 0.00 18.76 +2.12 66 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 20.29 +2.20 65 0 40 0
29SEP27 82.50 P 0.00 0.00 0.00 21.97 +2.36 66 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 23.68 +2.50 66 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 25.54 +2.75 67 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 27.29 +2.87 67 0 1 0
29SEP27 92.50 P 0.00 0.00 0.00 28.88 +2.76 66 0 1 0
29SEP27 95.00 P 0.00 0.00 0.00 30.95 +3.04 67 0 2 0
29SEP27 97.50 P 0.00 0.00 0.00 32.67 +3.06 67 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 34.34 +2.88 66 0 15 0
29SEP27 102.50 P 0.00 0.00 0.00 36.76 +3.47 68 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 38.50 +3.25 67 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 40.40 +3.32 67 0 0 0
29SEP27 110.00 P 42.84 42.84 42.84 42.89 +3.89 69 15 16 +15
29SEP27 112.50 P 0.00 0.00 0.00 44.47 +3.45 68 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 46.59 +3.65 68 0 80 0
29SEP27 117.50 P 0.00 0.00 0.00 48.68 +3.69 68 0 0 0
29SEP27 120.00 P 51.03 51.03 51.03 51.21 +4.15 70 15 15 +15
29SEP27 122.50 P 0.00 0.00 0.00 52.88 +3.90 68 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 54.85 +3.71 68 0 0 0
29SEP27 127.50 P 56.78 56.78 56.78 57.05 +3.87 68 15 15 +15
29SEP27 130.00 P 0.00 0.00 0.00 59.65 +4.37 70 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 61.76 +4.43 70 0 3 0
29SEP27 135.00 P 0.00 0.00 0.00 64.00 +4.57 70 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 66.01 +4.40 69 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 68.09 +4.29 69 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 70.47 +4.48 70 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 72.71 +4.54 70 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 74.94 +4.57 70 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 77.05 +4.51 69 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 79.54 +4.72 70 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 81.57 +4.51 69 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 83.92 +4.60 69 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 86.27 +4.71 70 0 1 0
29SEP27 162.50 P 0.00 0.00 0.00 88.65 +4.82 70 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 90.94 +4.75 70 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 93.20 +4.78 70 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 95.52 +4.73 70 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 97.87 +4.82 70 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 100.33 +4.93 70 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 102.61 +4.96 70 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 105.16 +5.13 71 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 107.35 +5.04 70 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 109.76 +5.11 70 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 112.15 +5.08 70 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 114.60 +5.17 70 0 0 0
TOTAL PUT 1,870 16,224 +1,049
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$ 3.830
29OCT26 3.00 C 0.00 0.00 0.00 0.83 -0.12 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.73 -0.12 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.64 -0.12 53 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.54 -0.12 45 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.45 -0.11 47 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.36 -0.11 45 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.28 -0.10 45 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.21 -0.09 44 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.16 -0.07 47 0 30 0
29OCT26 3.90 C 0.00 0.00 0.00 0.11 -0.06 46 0 16 0
29OCT26 4.00 C 0.07 0.08 0.06 0.08 -0.04 48 30 285 +2
29OCT26 4.10 C 0.00 0.00 0.00 0.05 -0.03 47 0 159 0
29OCT26 4.20 C 0.03 0.03 0.03 0.03 -0.02 46 15 114 +15
29OCT26 4.30 C 0.02 0.02 0.02 0.02 -0.02 47 18 258 +14
29OCT26 4.40 C 0.00 0.00 0.00 0.01 -0.02 45 0 497 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 356 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 140 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 140 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 67 0 98 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 326 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 76 0 326 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 87 0 535 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 97 0 320 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 107 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 116 0 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 124 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 132 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 7.00 C 0.01 0.01 0.01 0.01 0.00 147 3 6 +3
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 160 0 1 0
27NOV26 3.00 C 0.00 0.00 0.00 0.86 -0.11 49 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.77 -0.09 49 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.68 -0.11 47 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.58 -0.11 41 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.52 -0.10 47 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.44 -0.10 45 0 30 0
27NOV26 3.60 C 0.00 0.00 0.00 0.39 -0.07 49 0 30 0
27NOV26 3.70 C 0.00 0.00 0.00 0.33 -0.07 48 0 30 0
27NOV26 3.80 C 0.27 0.27 0.27 0.27 -0.08 47 30 90 +30
27NOV26 3.90 C 0.00 0.00 0.00 0.23 -0.06 48 0 75 0
27NOV26 4.00 C 0.00 0.00 0.00 0.19 -0.05 48 0 86 0
27NOV26 4.10 C 0.00 0.00 0.00 0.15 -0.05 47 0 130 0
27NOV26 4.20 C 0.00 0.00 0.00 0.13 -0.04 49 0 99 0
27NOV26 4.30 C 0.00 0.00 0.00 0.10 -0.04 48 0 333 0
27NOV26 4.40 C 0.00 0.00 0.00 0.08 -0.03 48 0 15 0
27NOV26 4.50 C 0.07 0.07 0.07 0.07 -0.02 50 34 110 +20
27NOV26 4.60 C 0.00 0.00 0.00 0.05 -0.03 48 0 67 0
27NOV26 4.70 C 0.00 0.00 0.00 0.04 -0.02 48 0 400 0
27NOV26 4.80 C 0.00 0.00 0.00 0.03 -0.02 48 0 105 0
27NOV26 4.90 C 0.00 0.00 0.00 0.02 -0.02 46 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 21 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 -0.01 49 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 101 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.16 -0.12 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.07 -0.12 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.98 -0.08 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.90 -0.08 49 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 0.81 -0.11 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.74 -0.10 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.66 -0.10 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.59 -0.10 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.53 -0.09 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.45 -0.09 45 0 315 0
30DEC26 3.70 C 0.40 0.40 0.40 0.41 -0.07 47 30 350 +30
30DEC26 3.80 C 0.36 0.36 0.36 0.36 -0.08 47 32 257 +32
30DEC26 3.90 C 0.00 0.00 0.00 0.31 -0.07 47 0 247 0
30DEC26 4.00 C 0.00 0.00 0.00 0.27 -0.06 47 0 1,095 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 -0.05 48 0 930 0
30DEC26 4.20 C 0.00 0.00 0.00 0.21 -0.05 48 0 3,764 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 -0.04 48 0 1,606 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 -0.04 49 0 683 0
30DEC26 4.50 C 0.13 0.13 0.13 0.13 -0.04 48 30 278 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 -0.03 50 0 176 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 -0.03 49 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 -0.03 48 0 326 0
30DEC26 4.90 C 0.09 0.09 0.09 0.07 -0.03 49 10 393 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 -0.03 49 0 5,362 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 -0.02 49 0 387 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 935 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 51 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 15,528 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 179 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 761 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 81 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 76 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 930 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 91 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 102 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 111 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 114 0 19 0
28JAN27 3.00 C 0.00 0.00 0.00 0.94 -0.10 49 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.86 -0.10 49 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.79 -0.10 49 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.72 -0.09 49 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.65 -0.07 48 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.59 -0.09 49 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.53 -0.07 48 0 0 0
28JAN27 3.70 C 0.48 0.48 0.48 0.47 -0.07 47 15 15 +15
28JAN27 3.80 C 0.00 0.00 0.00 0.43 -0.06 48 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.38 -0.06 48 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.34 -0.06 48 0 63 0
28JAN27 4.10 C 0.00 0.00 0.00 0.31 -0.05 49 0 30 0
28JAN27 4.20 C 0.00 0.00 0.00 0.28 -0.05 49 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.25 -0.04 50 0 30 0
28JAN27 4.40 C 0.00 0.00 0.00 0.22 -0.05 49 0 0 0
28JAN27 4.50 C 0.20 0.20 0.20 0.20 -0.04 50 10 10 +10
28JAN27 4.60 C 0.00 0.00 0.00 0.17 -0.05 49 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.15 -0.04 49 0 100 0
28JAN27 4.80 C 0.00 0.00 0.00 0.13 -0.04 49 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.12 -0.03 50 0 150 0
28JAN27 5.00 C 0.00 0.00 0.00 0.10 -0.03 49 0 300 0
28JAN27 5.25 C 0.00 0.00 0.00 0.08 -0.02 50 0 1,050 0
30MAR27 2.70 C 0.00 0.00 0.00 1.25 -0.11 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.17 -0.11 50 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.10 -0.10 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.03 -0.06 51 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.96 -0.09 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.89 -0.09 51 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.83 -0.09 51 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.75 -0.09 49 0 15 0
30MAR27 3.50 C 0.00 0.00 0.00 0.71 -0.09 50 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.65 -0.09 50 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.60 -0.07 50 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.55 -0.07 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.51 -0.06 50 0 43 0
30MAR27 4.00 C 0.00 0.00 0.00 0.48 -0.05 51 0 148 0
30MAR27 4.10 C 0.00 0.00 0.00 0.44 -0.05 51 0 330 0
30MAR27 4.20 C 0.00 0.00 0.00 0.41 -0.05 51 0 38 0
30MAR27 4.30 C 0.00 0.00 0.00 0.38 -0.05 51 0 45 0
30MAR27 4.40 C 0.00 0.00 0.00 0.35 -0.05 51 0 250 0
30MAR27 4.50 C 0.00 0.00 0.00 0.32 -0.05 51 0 1,195 0
30MAR27 4.60 C 0.00 0.00 0.00 0.30 -0.04 52 0 617 0
30MAR27 4.70 C 0.00 0.00 0.00 0.27 -0.05 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.25 -0.04 52 0 361 0
30MAR27 4.90 C 0.00 0.00 0.00 0.23 -0.04 52 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.21 -0.04 52 0 77 0
30MAR27 5.25 C 0.00 0.00 0.00 0.17 -0.03 52 0 2,816 0
30MAR27 5.50 C 0.00 0.00 0.00 0.13 -0.03 51 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 -0.02 52 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 35 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 -0.01 52 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 -0.01 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 -0.01 52 0 16 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 779 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 -0.01 47 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 114 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 99 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.34 -0.10 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.27 -0.10 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.20 -0.10 51 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.13 -0.10 51 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.05 -0.11 49 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.99 -0.09 49 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.95 -0.09 51 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.90 -0.08 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.85 -0.08 51 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 0.79 -0.09 50 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 0.75 -0.06 51 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.70 -0.06 51 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.67 -0.04 52 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 0.63 -0.04 52 0 140 0
29JUN27 4.10 C 0.00 0.00 0.00 0.59 -0.05 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.56 -0.03 52 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.52 -0.06 51 0 0 0
29JUN27 4.40 C 0.51 0.51 0.51 0.50 -0.06 52 30 35 +30
29JUN27 4.50 C 0.00 0.00 0.00 0.47 -0.05 52 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.44 -0.05 52 0 58 0
29JUN27 4.70 C 0.00 0.00 0.00 0.42 -0.04 53 0 47 0
29JUN27 4.80 C 0.00 0.00 0.00 0.39 -0.05 52 0 22 0
29JUN27 4.90 C 0.00 0.00 0.00 0.37 -0.04 52 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.34 -0.05 52 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.29 -0.04 52 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.25 -0.03 52 0 60 0
29JUN27 5.75 C 0.28 0.28 0.28 0.21 -0.03 52 200 1,578 +200
29JUN27 6.00 C 0.00 0.00 0.00 0.18 -0.03 52 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.15 -0.03 51 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.13 -0.02 52 0 291 0
29JUN27 6.75 C 0.00 0.00 0.00 0.11 -0.02 52 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.08 -0.02 51 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.07 -0.01 52 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 268 0
29SEP27 3.00 C 0.00 0.00 0.00 1.22 -0.08 51 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.16 -0.08 50 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.11 -0.08 51 0 20 0
29SEP27 3.30 C 0.00 0.00 0.00 1.05 -0.08 50 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.00 -0.08 51 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.96 -0.08 51 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.93 -0.08 53 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.87 -0.07 51 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.82 -0.07 51 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.80 -0.05 52 0 148 0
29SEP27 4.00 C 0.00 0.00 0.00 0.76 -0.05 52 0 165 0
29SEP27 4.10 C 0.00 0.00 0.00 0.72 -0.06 52 0 60 0
29SEP27 4.20 C 0.00 0.00 0.00 0.69 -0.05 52 0 1 0
29SEP27 4.30 C 0.00 0.00 0.00 0.66 -0.05 53 0 1 0
29SEP27 4.40 C 0.00 0.00 0.00 0.63 -0.05 53 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.60 -0.05 53 0 60 0
29SEP27 4.60 C 0.00 0.00 0.00 0.57 -0.04 53 0 120 0
29SEP27 4.70 C 0.00 0.00 0.00 0.55 -0.05 53 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.53 -0.04 54 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.51 -0.05 54 0 69 0
29SEP27 5.00 C 0.50 0.50 0.49 0.48 -0.05 53 3 85 -3
29SEP27 5.25 C 0.45 0.45 0.45 0.43 -0.04 54 2 10 0
29SEP27 5.50 C 0.00 0.00 0.00 0.38 -0.04 54 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.34 -0.03 54 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.30 -0.03 54 0 16 0
29SEP27 6.25 C 0.00 0.00 0.00 0.26 -0.03 53 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.23 -0.03 53 0 45 0
TOTAL CALL 492 57,039 +398
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 58 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.02 +0.01 51 0 105 0
29OCT26 3.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 85 0
29OCT26 3.60 P 0.04 0.05 0.04 0.05 +0.02 46 6 92 -6
29OCT26 3.70 P 0.07 0.07 0.07 0.08 +0.03 46 35 126 +26
29OCT26 3.80 P 0.09 0.09 0.09 0.12 +0.05 45 7 131 0
29OCT26 3.90 P 0.11 0.11 0.11 0.17 +0.05 44 1 269 0
29OCT26 4.00 P 0.00 0.00 0.00 0.23 +0.07 42 0 485 0
29OCT26 4.10 P 0.00 0.00 0.00 0.32 +0.09 48 0 297 0
29OCT26 4.20 P 0.00 0.00 0.00 0.41 +0.10 53 0 205 0
29OCT26 4.30 P 0.00 0.00 0.00 0.49 +0.12 50 0 118 0
29OCT26 4.40 P 0.00 0.00 0.00 0.58 +0.11 49 0 483 0
29OCT26 4.50 P 0.00 0.00 0.00 0.67 +0.11 0 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.77 +0.12 0 0 89 0
29OCT26 4.70 P 0.00 0.00 0.00 0.87 +0.12 0 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.99 +0.14 81 0 58 0
29OCT26 4.90 P 0.00 0.00 0.00 1.07 +0.12 0 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 1.17 +0.12 0 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.42 +0.12 0 0 75 0
29OCT26 5.50 P 0.00 0.00 0.00 1.67 +0.12 0 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.92 +0.12 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.17 +0.12 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.42 +0.12 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.67 +0.12 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.92 +0.12 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.17 +0.12 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.42 +0.12 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.67 +0.12 0 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 +0.01 50 0 1 0
27NOV26 3.20 P 0.00 0.00 0.00 0.04 +0.01 48 0 100 0
27NOV26 3.30 P 0.00 0.00 0.00 0.06 +0.02 49 0 31 0
27NOV26 3.40 P 0.00 0.00 0.00 0.08 +0.02 48 0 60 0
27NOV26 3.50 P 0.00 0.00 0.00 0.11 +0.03 48 0 38 0
27NOV26 3.60 P 0.14 0.14 0.14 0.14 +0.03 47 1 77 +1
27NOV26 3.70 P 0.00 0.00 0.00 0.19 +0.04 49 0 63 0
27NOV26 3.80 P 0.00 0.00 0.00 0.23 +0.04 48 0 22 0
27NOV26 3.90 P 0.00 0.00 0.00 0.29 +0.06 49 0 6 0
27NOV26 4.00 P 0.00 0.00 0.00 0.35 +0.06 49 0 474 0
27NOV26 4.10 P 0.00 0.00 0.00 0.41 +0.06 48 0 46 0
27NOV26 4.20 P 0.00 0.00 0.00 0.49 +0.09 50 0 98 0
27NOV26 4.30 P 0.00 0.00 0.00 0.57 +0.11 51 0 313 0
27NOV26 4.40 P 0.00 0.00 0.00 0.63 +0.08 46 0 130 0
27NOV26 4.50 P 0.00 0.00 0.00 0.72 +0.09 48 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.81 +0.10 49 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.90 +0.08 49 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.99 +0.08 49 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 1.08 +0.08 47 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 1.18 +0.11 50 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.42 +0.12 0 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.67 +0.12 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.92 +0.12 0 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 2.17 +0.12 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.42 +0.12 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.67 +0.12 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.92 +0.12 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.17 +0.12 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.42 +0.12 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.67 +0.12 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 +0.01 50 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 51 0 153 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 50 0 71 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 300 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.02 49 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 +0.02 48 0 118 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 +0.03 48 0 90 0
30DEC26 3.50 P 0.16 0.17 0.16 0.18 +0.04 49 189 205 +160
30DEC26 3.60 P 0.00 0.00 0.00 0.22 +0.04 49 0 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 +0.04 48 0 374 0
30DEC26 3.80 P 0.30 0.30 0.30 0.30 +0.03 47 5 115 0
30DEC26 3.90 P 0.00 0.00 0.00 0.37 +0.06 49 0 244 0
30DEC26 4.00 P 0.42 0.42 0.42 0.43 +0.05 49 1 890 0
30DEC26 4.10 P 0.00 0.00 0.00 0.49 +0.05 48 0 899 0
30DEC26 4.20 P 0.00 0.00 0.00 0.56 +0.07 49 0 4,570 0
30DEC26 4.30 P 0.00 0.00 0.00 0.64 +0.09 50 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.70 +0.06 48 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.80 +0.10 52 0 126 0
30DEC26 4.60 P 0.00 0.00 0.00 0.88 +0.09 52 0 200 0
30DEC26 4.70 P 0.00 0.00 0.00 0.96 +0.08 52 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 1.06 +0.10 55 0 378 0
30DEC26 4.90 P 0.00 0.00 0.00 1.11 +0.06 47 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 1.20 +0.06 47 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.45 +0.08 52 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.71 +0.10 61 0 212 0
30DEC26 5.75 P 0.00 0.00 0.00 1.95 +0.11 63 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 2.19 +0.10 64 0 85 0
30DEC26 6.25 P 0.00 0.00 0.00 2.44 +0.11 69 0 107 0
30DEC26 6.50 P 0.00 0.00 0.00 2.67 +0.12 0 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.92 +0.12 0 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 3.17 +0.12 0 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.42 +0.12 0 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.67 +0.12 0 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 3.92 +0.12 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.18 +0.13 89 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 4.42 +0.12 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.67 +0.12 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.92 +0.12 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.18 +0.12 100 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.42 +0.12 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.67 +0.11 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.92 +0.12 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.17 +0.12 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.67 +0.12 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.18 +0.13 120 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.68 +0.12 124 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.17 +0.12 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.68 +0.13 132 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.18 +0.13 136 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.68 +0.13 140 0 0 0
28JAN27 3.00 P 0.06 0.06 0.06 0.08 +0.02 49 1 1 +1
28JAN27 3.10 P 0.00 0.00 0.00 0.11 +0.03 50 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.13 +0.03 49 0 1 0
28JAN27 3.30 P 0.00 0.00 0.00 0.16 +0.03 49 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.19 +0.03 48 0 30 0
28JAN27 3.50 P 0.00 0.00 0.00 0.23 +0.03 49 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.27 +0.03 48 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.32 +0.04 49 0 15 0
28JAN27 3.80 P 0.00 0.00 0.00 0.37 +0.04 49 0 23 0
28JAN27 3.90 P 0.00 0.00 0.00 0.43 +0.05 49 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.49 +0.05 50 0 30 0
28JAN27 4.10 P 0.00 0.00 0.00 0.55 +0.05 49 0 21 0
28JAN27 4.20 P 0.00 0.00 0.00 0.61 +0.07 49 0 44 0
28JAN27 4.30 P 0.00 0.00 0.00 0.70 +0.09 51 0 20 0
28JAN27 4.40 P 0.00 0.00 0.00 0.75 +0.05 48 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.83 +0.08 49 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.93 +0.11 52 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.98 +0.08 48 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 1.10 +0.12 54 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 1.15 +0.09 48 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 1.24 +0.10 49 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 1.46 +0.09 49 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 +0.02 52 0 55 0
30MAR27 2.80 P 0.00 0.00 0.00 0.10 +0.02 50 0 215 0
30MAR27 2.90 P 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.15 +0.02 50 0 15 0
30MAR27 3.10 P 0.00 0.00 0.00 0.18 +0.02 51 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.21 +0.02 50 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.25 +0.03 51 0 30 0
30MAR27 3.40 P 0.00 0.00 0.00 0.29 +0.04 51 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.33 +0.03 50 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.38 +0.05 51 0 2 0
30MAR27 3.70 P 0.00 0.00 0.00 0.43 +0.04 51 0 15 0
30MAR27 3.80 P 0.00 0.00 0.00 0.49 +0.05 52 0 29 0
30MAR27 3.90 P 0.00 0.00 0.00 0.55 +0.05 52 0 15 0
30MAR27 4.00 P 0.00 0.00 0.00 0.61 +0.05 52 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.66 +0.04 51 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.75 +0.07 53 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.81 +0.06 53 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.88 +0.09 53 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.96 +0.10 54 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 1.00 +0.07 50 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 1.08 +0.05 51 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 1.19 +0.08 54 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.27 +0.12 54 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.36 +0.13 56 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.57 +0.09 56 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.75 +0.05 51 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.97 +0.04 51 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 2.26 +0.10 61 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.49 +0.09 61 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.74 +0.10 65 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.97 +0.09 64 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 3.17 +0.12 0 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.42 +0.12 0 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.67 +0.12 0 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.92 +0.12 0 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 4.18 +0.13 66 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.42 +0.12 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.67 +0.12 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.92 +0.12 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.18 +0.12 75 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.42 +0.12 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.67 +0.11 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.92 +0.12 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.17 +0.12 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.67 +0.12 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.18 +0.13 89 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.14 +0.01 50 0 17 0
29JUN27 2.80 P 0.00 0.00 0.00 0.17 +0.02 50 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.20 +0.02 50 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.23 +0.02 50 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.27 +0.03 51 0 57 0
29JUN27 3.20 P 0.00 0.00 0.00 0.31 +0.03 51 0 30 0
29JUN27 3.30 P 0.00 0.00 0.00 0.36 +0.03 52 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.41 +0.04 52 0 15 0
29JUN27 3.50 P 0.00 0.00 0.00 0.46 +0.04 53 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.48 +0.04 50 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.56 +0.05 52 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.62 +0.09 53 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.66 +0.04 51 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.72 +0.04 51 0 78 0
29JUN27 4.10 P 0.00 0.00 0.00 0.78 +0.05 51 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.85 +0.06 52 0 69 0
29JUN27 4.30 P 0.00 0.00 0.00 0.92 +0.06 52 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 1.00 +0.07 53 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 1.07 +0.07 53 0 52 0
29JUN27 4.60 P 0.00 0.00 0.00 1.11 +0.07 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.22 +0.11 54 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.26 +0.04 51 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.38 +0.08 55 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.46 +0.09 55 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.67 +0.10 56 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.88 +0.15 56 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 2.10 +0.16 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.26 +0.10 51 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.49 +0.09 52 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.77 +0.13 58 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 3.00 +0.12 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.19 +0.11 51 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.43 +0.11 51 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.67 +0.11 0 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.92 +0.12 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.19 +0.10 60 0 20 0
29SEP27 3.00 P 0.30 0.30 0.30 0.32 +0.03 52 1 1 +1
29SEP27 3.10 P 0.00 0.00 0.00 0.36 +0.03 52 0 36 0
29SEP27 3.20 P 0.00 0.00 0.00 0.40 +0.04 52 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.45 +0.03 52 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.50 +0.04 53 0 40 0
29SEP27 3.50 P 0.00 0.00 0.00 0.55 +0.04 53 0 30 0
29SEP27 3.60 P 0.00 0.00 0.00 0.60 +0.04 52 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.65 +0.04 52 0 0 0
29SEP27 3.80 P 0.69 0.69 0.69 0.71 +0.04 53 1 3 +1
29SEP27 3.90 P 0.00 0.00 0.00 0.77 +0.05 53 0 60 0
29SEP27 4.00 P 0.00 0.00 0.00 0.84 +0.06 53 0 60 0
29SEP27 4.10 P 0.00 0.00 0.00 0.90 +0.05 53 0 15 0
29SEP27 4.20 P 0.00 0.00 0.00 0.97 +0.06 54 0 5 0
29SEP27 4.30 P 0.00 0.00 0.00 1.01 +0.03 52 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 1.08 +0.05 52 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.17 +0.07 54 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.25 +0.06 54 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.30 +0.07 53 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.40 +0.10 55 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.47 +0.10 54 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.52 +0.08 53 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.71 +0.08 53 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.92 +0.09 53 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 2.12 +0.09 53 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.36 +0.12 55 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 2.55 +0.02 52 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.82 +0.08 57 0 40 0
TOTAL PUT 248 21,488 +184
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 25.17 -0.02 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.69 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.21 -0.01 10 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.72 -0.02 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.24 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.76 -0.01 6 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.28 -0.01 5 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.80 -0.02 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.39 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.20 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.53 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.55 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.14 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
TOTAL CALL 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 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 0.08 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.41 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.34 0.00 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$ 87.750
29OCT26 57.50 C 0.00 0.00 0.00 30.32 -0.56 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.82 -0.45 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.49 -0.30 93 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.89 -0.82 71 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 20.30 -0.55 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.88 -0.87 53 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 15.40 -0.33 48 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 13.20 -0.09 58 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 10.57 -0.35 43 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 8.35 -0.34 43 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 6.34 -0.32 43 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 4.61 -0.28 43 0 1 0
29OCT26 87.50 C 0.00 0.00 0.00 3.28 -0.10 45 0 19 0
29OCT26 90.00 C 2.50 2.50 2.50 2.10 -0.21 43 1 68 +1
29OCT26 92.50 C 0.00 0.00 0.00 1.32 -0.18 44 0 57 0
29OCT26 95.00 C 1.14 1.14 0.84 0.80 -0.11 44 16 91 -14
29OCT26 97.50 C 0.62 0.62 0.45 0.45 -0.07 44 21 91 +18
29OCT26 100.00 C 0.00 0.00 0.00 0.24 -0.05 44 0 363 0
29OCT26 102.50 C 0.00 0.00 0.00 0.12 -0.03 44 0 67 0
29OCT26 105.00 C 0.11 0.11 0.11 0.06 -0.02 44 10 77 -10
29OCT26 107.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 95 0
29OCT26 110.00 C 0.00 0.00 0.00 0.02 0.00 46 0 109 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 97 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 71 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 91 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
27NOV26 62.50 C 0.00 0.00 0.00 25.68 -0.81 55 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 23.30 -0.70 54 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 20.83 -0.94 49 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 18.09 -1.30 33 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 16.34 -0.77 48 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 14.22 -0.72 48 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 12.04 -0.87 45 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 10.20 -0.51 45 0 0 0
27NOV26 82.50 C 9.29 9.29 9.29 8.54 -0.46 45 15 15 +15
27NOV26 85.00 C 7.72 7.72 7.72 7.05 -0.43 45 5 5 +5
27NOV26 87.50 C 6.37 6.37 6.37 5.58 -0.63 44 15 17 +14
27NOV26 90.00 C 5.70 5.70 5.70 4.77 -0.38 46 1 15 0
27NOV26 92.50 C 3.80 3.80 3.80 3.79 -0.34 46 2 24 0
27NOV26 95.00 C 3.40 3.40 3.40 2.98 -0.35 46 1 39 +1
27NOV26 97.50 C 0.00 0.00 0.00 2.31 -0.37 46 0 301 0
27NOV26 100.00 C 0.00 0.00 0.00 1.77 -0.34 46 0 139 0
27NOV26 102.50 C 0.00 0.00 0.00 1.35 -0.28 46 0 106 0
27NOV26 105.00 C 0.00 0.00 0.00 1.01 -0.25 45 0 46 0
27NOV26 107.50 C 0.00 0.00 0.00 0.75 -0.21 45 0 16 0
27NOV26 110.00 C 0.00 0.00 0.00 0.55 -0.17 45 0 38 0
27NOV26 112.50 C 0.00 0.00 0.00 0.40 -0.14 45 0 26 0
27NOV26 115.00 C 0.00 0.00 0.00 0.29 -0.11 45 0 22 0
27NOV26 117.50 C 0.00 0.00 0.00 0.21 -0.09 45 0 16 0
27NOV26 120.00 C 0.00 0.00 0.00 0.15 -0.07 45 0 564 0
27NOV26 122.50 C 0.00 0.00 0.00 0.11 -0.05 46 0 41 0
27NOV26 125.00 C 0.00 0.00 0.00 0.08 -0.04 46 0 10 0
27NOV26 127.50 C 0.00 0.00 0.00 0.06 -0.03 46 0 20 0
27NOV26 130.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 18 0
27NOV26 132.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 13 0
30DEC26 50.00 C 0.00 0.00 0.00 38.15 -1.26 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 35.71 -1.23 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.57 -0.88 64 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.00 -1.06 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.60 -0.84 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.07 -0.96 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.72 -1.05 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.40 -1.05 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.39 -0.97 46 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 17.22 -1.05 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.39 -0.91 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.72 -0.74 47 0 0 0
30DEC26 80.00 C 12.50 12.50 12.50 12.07 -0.67 47 1 1 -1
30DEC26 82.50 C 0.00 0.00 0.00 10.53 -0.29 47 0 0 0
30DEC26 85.00 C 8.98 8.98 8.98 9.10 -0.28 46 2 177 +2
30DEC26 87.50 C 0.00 0.00 0.00 7.98 -0.20 47 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 6.87 -0.18 47 0 44 0
30DEC26 92.50 C 6.59 6.59 6.59 5.83 -0.21 47 5 41 +5
30DEC26 95.00 C 0.00 0.00 0.00 4.99 -0.19 47 0 80 0
30DEC26 97.50 C 4.10 4.10 4.10 4.26 -0.18 47 40 77 +40
30DEC26 100.00 C 0.00 0.00 0.00 3.64 -0.17 48 0 1,283 0
30DEC26 102.50 C 0.00 0.00 0.00 3.05 -0.15 47 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 2.55 -0.13 47 0 115 0
30DEC26 107.50 C 0.00 0.00 0.00 2.06 -0.11 47 0 193 0
30DEC26 110.00 C 0.00 0.00 0.00 1.70 -0.10 47 0 46 0
30DEC26 112.50 C 0.00 0.00 0.00 1.41 -0.08 47 0 95 0
30DEC26 115.00 C 0.00 0.00 0.00 1.16 -0.07 47 0 38 0
30DEC26 117.50 C 0.00 0.00 0.00 0.95 -0.06 47 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 0.77 -0.06 47 0 12 0
30DEC26 122.50 C 0.00 0.00 0.00 0.63 -0.05 47 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 0.51 -0.04 47 0 21 0
30DEC26 127.50 C 0.00 0.00 0.00 0.42 -0.03 47 0 6 0
30DEC26 130.00 C 0.00 0.00 0.00 0.34 -0.03 47 0 65 0
30DEC26 132.50 C 0.00 0.00 0.00 0.28 -0.02 47 0 16 0
28JAN27 65.00 C 0.00 0.00 0.00 24.62 - 50 0 0 -
28JAN27 67.50 C 0.00 0.00 0.00 22.60 - 50 0 0 -
28JAN27 70.00 C 0.00 0.00 0.00 20.58 -0.69 50 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 18.60 -0.71 49 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 16.61 -0.85 47 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 14.95 -0.78 47 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 13.42 -0.69 47 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 11.58 -1.03 45 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 10.60 -0.28 47 0 0 0
28JAN27 87.50 C 9.51 9.51 9.51 9.40 -0.26 47 2 2 +2
28JAN27 90.00 C 0.00 0.00 0.00 8.34 -0.22 47 0 19 0
28JAN27 92.50 C 0.00 0.00 0.00 7.35 -0.23 47 0 28 0
28JAN27 95.00 C 6.40 6.40 6.40 6.49 -0.26 48 7 36 +7
28JAN27 97.50 C 0.00 0.00 0.00 5.75 -0.17 48 0 5 0
28JAN27 100.00 C 0.00 0.00 0.00 5.01 -0.21 48 0 35 0
28JAN27 102.50 C 0.00 0.00 0.00 4.36 -0.18 48 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 3.78 -0.17 48 0 21 0
28JAN27 107.50 C 0.00 0.00 0.00 3.27 -0.15 48 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 2.74 -0.13 47 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 2.35 -0.13 47 0 15 0
28JAN27 115.00 C 0.00 0.00 0.00 2.02 -0.12 47 0 15 0
28JAN27 117.50 C 0.00 0.00 0.00 1.73 -0.11 47 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 1.48 -0.10 47 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 1.27 -0.08 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 39.25 -0.30 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 36.79 -0.92 53 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.52 -0.96 52 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 32.30 -0.89 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.28 -0.67 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.19 -0.74 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.17 -0.20 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.20 -0.80 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.38 -0.75 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 20.58 -0.76 49 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 18.92 -0.61 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 17.40 -0.67 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.74 -0.07 47 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 14.35 -0.82 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 13.54 -0.10 49 0 12 0
30MAR27 87.50 C 13.04 13.04 13.04 12.04 -0.28 48 10 10 +10
30MAR27 90.00 C 0.00 0.00 0.00 11.09 -0.16 48 0 15 0
30MAR27 92.50 C 0.00 0.00 0.00 10.01 -0.25 48 0 26 0
30MAR27 95.00 C 0.00 0.00 0.00 9.21 -0.15 49 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 8.31 -0.23 48 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 7.58 -0.21 49 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 6.99 -0.09 49 0 160 0
30MAR27 105.00 C 0.00 0.00 0.00 6.32 -0.08 49 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 5.71 -0.07 49 0 210 0
30MAR27 110.00 C 0.00 0.00 0.00 5.00 -0.21 48 0 25 0
30MAR27 112.50 C 0.00 0.00 0.00 4.51 -0.05 48 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 4.06 -0.05 48 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 3.65 -0.04 48 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 3.28 -0.04 48 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 2.95 -0.04 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 2.65 -0.03 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 2.38 -0.03 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 2.14 -0.08 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 1.92 -0.02 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 40.26 -0.90 54 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 38.31 -0.53 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 35.98 -0.42 52 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 33.95 -0.43 51 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 32.09 -0.27 52 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 30.18 -0.20 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 28.32 -0.85 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 26.58 -0.82 50 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 24.89 -0.82 50 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 23.32 -0.78 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 21.79 -0.78 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 20.38 -0.73 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.01 -0.68 49 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 17.57 -0.86 49 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 16.49 -0.37 49 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 15.46 -0.24 49 0 0 0
29JUN27 90.00 C 15.35 15.35 15.35 14.35 -0.29 49 12 12 +12
29JUN27 92.50 C 0.00 0.00 0.00 13.41 -0.27 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 12.50 -0.32 49 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 11.73 -0.20 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 10.83 -0.24 49 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 10.13 -0.31 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.41 -0.30 49 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 8.73 -0.29 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 8.10 -0.28 49 0 315 0
29JUN27 112.50 C 0.00 0.00 0.00 7.51 -0.27 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 6.97 -0.26 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 6.46 -0.25 49 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 5.81 -0.42 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 5.55 -0.23 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 5.14 -0.07 49 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 4.62 -0.21 48 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 4.41 -0.07 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 4.09 -0.07 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 30.46 - 51 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 28.83 - 51 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 27.27 -0.69 51 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 25.87 -0.32 51 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 24.40 -0.71 51 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 23.25 -0.50 51 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 21.98 -0.47 51 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 20.60 -0.62 50 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 19.43 -0.27 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.36 -0.27 50 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 17.36 -0.25 50 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 16.42 -0.25 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 15.58 -0.20 50 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 14.74 -0.19 50 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 13.94 -0.20 51 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 13.15 -0.24 50 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 12.40 -0.23 50 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 11.69 -0.23 50 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 11.02 -0.22 50 0 22 0
29SEP27 112.50 C 0.00 0.00 0.00 10.39 -0.22 50 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 9.80 -0.21 50 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 9.24 -0.20 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 8.71 -0.19 50 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 8.21 -0.19 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 7.74 -0.18 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 7.30 -0.18 50 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 6.88 -0.17 50 0 0 0
TOTAL CALL 166 8,000 +107
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 44 0 72 0
29OCT26 75.00 P 0.00 0.00 0.00 0.09 0.00 44 0 128 0
29OCT26 77.50 P 0.32 0.32 0.32 0.23 0.00 44 2 173 +2
29OCT26 80.00 P 0.50 0.66 0.50 0.52 +0.02 44 22 332 0
29OCT26 82.50 P 1.00 1.08 1.00 1.03 +0.05 44 76 262 -2
29OCT26 85.00 P 1.55 1.88 1.55 1.80 +0.08 44 20 119 +6
29OCT26 87.50 P 2.24 3.05 2.22 2.83 +0.07 43 39 201 +27
29OCT26 90.00 P 4.60 4.60 4.60 4.23 +0.18 43 5 108 0
29OCT26 92.50 P 7.00 7.00 6.35 5.96 +0.21 43 11 339 -9
29OCT26 95.00 P 0.00 0.00 0.00 8.06 +0.38 46 0 246 0
29OCT26 97.50 P 0.00 0.00 0.00 10.10 +0.29 43 0 31 0
29OCT26 100.00 P 0.00 0.00 0.00 12.41 +0.17 44 0 43 0
29OCT26 102.50 P 0.00 0.00 0.00 14.80 +0.33 43 0 38 0
29OCT26 105.00 P 0.00 0.00 0.00 17.40 +0.48 55 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 20.01 +0.61 67 0 7 0
29OCT26 110.00 P 0.00 0.00 0.00 22.25 +0.31 0 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 24.75 +0.35 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 27.25 +0.35 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 29.75 +0.35 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 32.28 +0.38 74 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 34.94 +0.54 94 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 37.27 +0.37 81 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 39.87 +0.47 97 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 42.37 +0.47 102 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 44.99 +0.59 115 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.06 -0.02 45 0 38 0
27NOV26 65.00 P 0.00 0.00 0.00 0.12 -0.03 45 0 20 0
27NOV26 67.50 P 0.00 0.00 0.00 0.23 -0.04 46 0 61 0
27NOV26 70.00 P 0.62 0.62 0.62 0.40 -0.06 46 1 71 0
27NOV26 72.50 P 0.00 0.00 0.00 0.65 -0.10 45 0 29 0
27NOV26 75.00 P 1.24 1.30 1.24 1.02 -0.13 45 3 21 -3
27NOV26 77.50 P 0.00 0.00 0.00 1.54 -0.14 46 0 88 0
27NOV26 80.00 P 0.00 0.00 0.00 2.21 -0.14 46 0 119 0
27NOV26 82.50 P 0.00 0.00 0.00 3.06 -0.08 46 0 122 0
27NOV26 85.00 P 4.00 4.40 4.00 4.10 -0.03 46 29 100 +29
27NOV26 87.50 P 5.50 5.50 5.50 5.34 +0.03 46 1 326 0
27NOV26 90.00 P 6.72 6.72 6.72 6.77 +0.09 47 15 272 +15
27NOV26 92.50 P 0.00 0.00 0.00 8.37 +0.20 47 0 221 0
27NOV26 95.00 P 0.00 0.00 0.00 9.84 -0.04 45 0 31 0
27NOV26 97.50 P 0.00 0.00 0.00 11.70 +0.02 45 0 131 0
27NOV26 100.00 P 0.00 0.00 0.00 13.93 +0.30 48 0 20 0
27NOV26 102.50 P 0.00 0.00 0.00 16.08 +0.42 49 0 21 0
27NOV26 105.00 P 0.00 0.00 0.00 18.24 +0.11 49 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 20.82 +0.48 54 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 22.76 +0.56 50 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 25.08 +0.66 49 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 27.94 +1.01 60 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 30.30 +0.79 61 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 32.68 +0.74 61 0 200 0
27NOV26 122.50 P 0.00 0.00 0.00 35.15 +0.74 64 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 37.48 +0.58 62 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 39.87 +0.47 61 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 42.67 +0.77 73 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 45.12 +0.72 74 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 47 0 36 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 0.00 47 0 26 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 0.00 47 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 0.14 0.00 47 0 17 0
30DEC26 60.00 P 0.00 0.00 0.00 0.23 0.00 47 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.38 +0.01 47 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.56 +0.01 47 0 33 0
30DEC26 67.50 P 0.00 0.00 0.00 0.84 +0.01 47 0 28 0
30DEC26 70.00 P 0.00 0.00 0.00 1.25 +0.02 47 0 73 0
30DEC26 72.50 P 0.00 0.00 0.00 1.73 +0.02 47 0 103 0
30DEC26 75.00 P 0.00 0.00 0.00 2.31 +0.02 47 0 38 0
30DEC26 77.50 P 0.00 0.00 0.00 2.98 +0.03 47 0 304 0
30DEC26 80.00 P 0.00 0.00 0.00 3.79 +0.04 47 0 225 0
30DEC26 82.50 P 0.00 0.00 0.00 4.76 +0.07 47 0 110 0
30DEC26 85.00 P 5.50 5.50 5.50 5.85 +0.07 46 1 136 0
30DEC26 87.50 P 7.42 7.42 7.42 7.11 +0.10 47 15 75 0
30DEC26 90.00 P 8.90 8.90 8.90 8.56 +0.17 47 12 776 -12
30DEC26 92.50 P 0.00 0.00 0.00 10.09 +0.17 47 0 23 0
30DEC26 95.00 P 0.00 0.00 0.00 11.65 +0.50 47 0 76 0
30DEC26 97.50 P 0.00 0.00 0.00 13.63 +0.81 48 0 61 0
30DEC26 100.00 P 0.00 0.00 0.00 15.42 +0.85 48 0 1,250 0
30DEC26 102.50 P 0.00 0.00 0.00 17.51 +1.00 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.35 +0.79 48 0 10 0
30DEC26 107.50 P 0.00 0.00 0.00 21.62 +0.95 50 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 23.75 +0.93 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.07 +0.75 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.31 +0.30 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.69 +0.45 53 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 33.07 +0.58 54 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 35.31 +0.50 53 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 37.51 +0.27 50 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 40.15 +0.57 55 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.67 +0.73 57 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 45.12 +0.71 59 0 3 0
28JAN27 65.00 P 0.00 0.00 0.00 1.08 - 48 0 0 -
28JAN27 67.50 P 0.00 0.00 0.00 1.43 - 47 0 0 -
28JAN27 70.00 P 0.00 0.00 0.00 1.99 +0.02 48 0 2 0
28JAN27 72.50 P 0.00 0.00 0.00 2.57 +0.01 48 0 17 0
28JAN27 75.00 P 0.00 0.00 0.00 3.22 +0.01 47 0 10 0
28JAN27 77.50 P 0.00 0.00 0.00 4.00 +0.02 47 0 1 0
28JAN27 80.00 P 4.97 4.97 4.95 4.92 +0.05 47 60 60 +60
28JAN27 82.50 P 0.00 0.00 0.00 5.98 +0.10 47 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 7.14 +0.11 47 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 8.38 +0.08 47 0 50 0
28JAN27 90.00 P 0.00 0.00 0.00 9.79 +0.10 47 0 32 0
28JAN27 92.50 P 0.00 0.00 0.00 11.27 +0.08 47 0 30 0
28JAN27 95.00 P 0.00 0.00 0.00 13.13 +0.57 48 0 71 0
28JAN27 97.50 P 0.00 0.00 0.00 14.88 +0.92 49 0 75 0
28JAN27 100.00 P 0.00 0.00 0.00 16.71 +1.00 49 0 60 0
28JAN27 102.50 P 0.00 0.00 0.00 18.62 +1.11 50 0 15 0
28JAN27 105.00 P 0.00 0.00 0.00 20.62 +1.02 50 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 22.66 +1.08 50 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 24.72 +1.09 51 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 26.66 +0.73 49 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 28.98 +0.97 51 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 31.05 +0.43 50 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 33.31 +0.81 50 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 35.58 +0.29 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.35 +0.03 48 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.50 +0.03 48 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.73 +0.05 49 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 1.02 +0.05 49 0 18 0
30MAR27 60.00 P 0.00 0.00 0.00 1.36 +0.06 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.78 +0.07 49 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 2.30 +0.09 49 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.86 +0.09 49 0 1 0
30MAR27 70.00 P 3.56 3.56 3.56 3.52 +0.05 49 1 7 +1
30MAR27 72.50 P 3.86 3.86 3.86 4.12 +0.03 48 10 33 +10
30MAR27 75.00 P 4.65 4.65 4.65 4.92 +0.03 47 6 139 +5
30MAR27 77.50 P 0.00 0.00 0.00 5.84 +0.04 47 0 63 0
30MAR27 80.00 P 0.00 0.00 0.00 6.86 +0.05 47 0 186 0
30MAR27 82.50 P 0.00 0.00 0.00 7.99 +0.07 47 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 9.28 +0.15 48 0 3 0
30MAR27 87.50 P 0.00 0.00 0.00 10.61 +0.17 48 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 12.12 +0.27 48 0 21 0
30MAR27 92.50 P 0.00 0.00 0.00 13.47 +0.06 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.23 +0.76 48 0 30 0
30MAR27 97.50 P 16.26 16.26 16.26 16.87 +0.79 48 15 15 +15
30MAR27 100.00 P 0.00 0.00 0.00 18.56 +0.57 49 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 20.38 +0.60 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.30 +0.66 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.07 +0.52 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.04 +0.54 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 28.06 +0.58 48 0 15 0
30MAR27 115.00 P 0.00 0.00 0.00 30.13 +0.62 49 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 32.43 +0.83 50 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 34.57 +0.90 50 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 36.74 +0.68 50 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 38.95 +0.13 50 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 41.22 +0.19 50 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 43.68 +0.36 51 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 45.77 +0.33 50 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.92 -0.02 48 0 33 0
29JUN27 52.50 P 0.00 0.00 0.00 1.23 -0.02 48 0 6 0
29JUN27 55.00 P 0.00 0.00 0.00 1.60 -0.02 48 0 16 0
29JUN27 57.50 P 0.00 0.00 0.00 2.08 +0.03 49 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 2.62 +0.05 49 0 17 0
29JUN27 62.50 P 0.00 0.00 0.00 3.20 -0.03 49 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 3.87 +0.05 49 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 4.63 0.00 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 5.44 +0.05 49 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 6.24 0.00 48 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 7.18 +0.01 48 0 560 0
29JUN27 77.50 P 0.00 0.00 0.00 8.19 0.00 48 0 19 0
29JUN27 80.00 P 0.00 0.00 0.00 9.29 +0.02 48 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 10.48 +0.02 48 0 302 0
29JUN27 85.00 P 0.00 0.00 0.00 11.70 -0.06 48 0 300 0
29JUN27 87.50 P 12.02 12.02 12.02 13.08 -0.01 48 1 5 +1
29JUN27 90.00 P 0.00 0.00 0.00 14.54 +0.03 48 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.10 +0.08 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.73 +0.65 49 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 19.29 +0.61 48 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 20.95 +0.59 48 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 22.86 +0.77 49 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 24.71 +0.81 49 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 26.57 +0.62 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.41 +0.78 49 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 30.42 +0.68 50 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 32.40 +0.27 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 34.42 +0.69 50 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.48 +1.06 50 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 38.56 +0.79 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 40.66 +0.32 50 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 42.78 +0.78 50 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 44.95 +0.81 50 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 47.14 +0.23 50 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 5.37 - 50 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 6.21 - 49 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 7.08 +0.11 49 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 8.05 +0.10 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 9.11 +0.15 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 10.13 +0.08 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 11.38 +0.16 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 12.62 +0.16 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 13.89 +0.10 49 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 15.28 +0.17 49 0 5 0
29SEP27 90.00 P 0.00 0.00 0.00 16.63 +0.07 48 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 18.16 +0.08 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.78 +0.06 49 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 21.42 +0.08 49 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.28 +0.61 49 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.92 +0.56 49 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 26.71 +0.59 50 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 28.54 +0.61 50 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 30.41 +0.65 50 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 32.30 +0.64 50 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 34.25 +0.69 50 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 36.39 +0.87 51 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 38.37 +1.11 51 0 3 0
29SEP27 122.50 P 0.00 0.00 0.00 40.42 +0.91 51 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 42.48 +0.92 51 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 44.55 +0.94 51 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 46.46 +0.77 50 0 0 0
TOTAL PUT 345 10,976 +145
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 104.900
16OCT26 82.00 C 0.00 0.00 0.00 22.91 -1.20 156 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 21.91 -1.20 148 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 20.91 -1.20 141 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 19.91 -1.21 133 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 18.91 -1.21 126 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 17.91 -1.30 119 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 16.91 -1.21 112 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 15.91 -1.21 105 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 14.91 -1.21 98 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 14.21 -1.00 185 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 12.91 -1.21 84 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 11.91 -1.21 77 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 10.91 -1.21 71 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 9.91 -1.21 64 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 8.91 -1.21 57 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 8.15 -1.21 111 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 6.91 -1.45 44 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 5.91 -1.42 38 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 4.93 -1.38 45 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 3.92 -1.22 34 0 15 0
16OCT26 102.00 C 0.00 0.00 0.00 2.95 -1.18 33 0 30 0
16OCT26 103.00 C 0.00 0.00 0.00 2.00 -1.21 29 0 82 0
16OCT26 104.00 C 1.15 1.22 1.15 1.23 -1.15 31 30 104 0
16OCT26 105.00 C 1.22 1.32 0.59 0.68 -0.98 33 101 1,246 +76
16OCT26 106.00 C 0.40 0.67 0.28 0.30 -0.77 32 80 1,689 +7
16OCT26 107.00 C 0.14 0.14 0.14 0.12 -0.50 33 3 476 +3
16OCT26 108.00 C 0.14 0.14 0.14 0.04 -0.30 33 2 418 0
16OCT26 109.00 C 0.00 0.00 0.00 0.01 -0.17 33 0 329 0
16OCT26 110.00 C 0.04 0.04 0.04 0.01 -0.07 40 12 55 -7
16OCT26 111.00 C 0.03 0.03 0.02 0.01 -0.03 47 4 67 0
16OCT26 112.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 48 0
16OCT26 113.00 C 0.00 0.00 0.00 0.01 0.00 59 0 23 0
16OCT26 114.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
16OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 36 0
16OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
16OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
16OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
16OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 111 0 11 0
16OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
16OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 19.96 -1.84 0 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 18.96 -1.81 0 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 17.96 -1.78 0 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 16.96 -1.24 0 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 15.96 -1.73 0 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 14.96 -1.70 0 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 14.21 -1.42 62 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 12.97 -1.49 32 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 11.97 -1.21 29 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 10.97 -1.21 26 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 9.98 -1.21 28 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 9.00 -1.20 29 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 8.15 -1.21 36 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 7.07 -1.29 28 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 6.14 -1.19 28 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 5.10 -1.28 23 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 4.28 -1.38 25 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 3.62 -0.90 28 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 2.87 -1.01 27 0 30 0
23OCT26 104.00 C 0.00 0.00 0.00 2.25 -0.92 27 0 39 0
23OCT26 105.00 C 1.96 2.18 1.74 1.73 -0.81 28 61 38 +8
23OCT26 106.00 C 1.43 1.46 1.41 1.30 -0.68 28 45 58 0
23OCT26 107.00 C 1.08 1.37 1.08 0.95 -0.57 28 45 68 +15
23OCT26 108.00 C 0.95 0.95 0.95 0.70 -0.41 29 15 101 0
23OCT26 109.00 C 0.52 0.52 0.52 0.49 -0.36 29 10 40 +10
23OCT26 110.00 C 0.39 0.39 0.39 0.33 -0.29 29 15 56 +14
23OCT26 111.00 C 0.30 0.30 0.30 0.22 -0.21 29 6 18 +6
23OCT26 112.00 C 0.00 0.00 0.00 0.14 -0.15 29 0 6 0
23OCT26 113.00 C 0.16 0.16 0.16 0.09 -0.10 29 15 1 -15
23OCT26 114.00 C 0.00 0.00 0.00 0.05 -0.08 29 0 30 0
23OCT26 115.00 C 0.00 0.00 0.00 0.03 -0.05 29 0 0 0
23OCT26 116.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 20 0
23OCT26 117.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 6 0
23OCT26 118.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
23OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
23OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
23OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 122.00 C 0.04 0.04 0.04 0.01 0.00 39 15 22 0
23OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
23OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 63.95 -1.80 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 62.95 -1.76 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 61.95 -1.70 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 60.95 -1.78 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 59.96 -1.58 137 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 58.96 -1.88 130 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 57.96 -1.78 121 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 56.96 -1.77 108 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 55.96 -1.49 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 54.96 -1.78 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 52.47 -1.61 115 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 49.97 -1.77 99 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 47.47 -1.76 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 44.97 -1.61 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 42.48 -1.64 82 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 39.98 -1.82 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 37.48 -1.88 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 34.99 -1.77 66 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 32.49 -1.84 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 29.99 -1.79 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 27.50 -1.62 52 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.00 -1.87 40 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 22.56 -1.36 57 0 80 0
29OCT26 85.00 C 0.00 0.00 0.00 20.01 -1.84 37 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 17.51 -1.77 29 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 15.02 -1.64 30 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 12.54 -1.20 29 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 10.11 -1.18 29 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 7.62 -1.29 23 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 5.64 -1.25 28 0 1,415 0
29OCT26 102.50 C 0.00 0.00 0.00 3.77 -0.92 28 0 396 0
29OCT26 105.00 C 2.26 2.30 2.16 2.32 -0.74 28 138 990 +94
29OCT26 107.50 C 1.55 1.55 1.30 1.34 -0.51 28 94 963 -30
29OCT26 110.00 C 0.85 0.85 0.76 0.74 -0.35 29 29 3,960 -19
29OCT26 112.50 C 0.41 0.46 0.40 0.35 -0.21 29 34 1,227 0
29OCT26 115.00 C 0.24 0.24 0.24 0.15 -0.11 29 55 3,539 +29
29OCT26 117.50 C 0.00 0.00 0.00 0.06 -0.05 29 0 3,299 0
29OCT26 120.00 C 0.12 0.13 0.12 0.03 -0.02 30 4 1,654 -2
29OCT26 122.50 C 0.09 0.10 0.09 0.01 -0.01 30 60 718 -15
29OCT26 125.00 C 0.07 0.07 0.07 0.01 0.00 33 25 271 -17
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 285 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 900 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3,373 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 267 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 288 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 234 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 222 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 379 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 78 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 25 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 71 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 76 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 78 0 46 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 81 0 115 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 85 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 92 0 11 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 94 0 40 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 100 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 64.06 -1.84 86 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 63.06 -1.65 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 62.06 -2.04 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 61.07 -1.66 77 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 60.07 -1.47 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 59.08 -1.83 77 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 58.08 -1.66 67 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 57.08 -1.85 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 56.09 -1.84 69 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 54.96 -1.78 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 52.47 -1.91 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 50.11 -1.63 52 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 47.62 -1.61 51 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 45.13 -1.45 48 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 42.64 -1.48 46 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 40.15 -1.79 44 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 37.48 -1.88 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 34.99 -1.78 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 32.49 -1.84 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 30.00 -2.31 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 27.56 -2.11 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 25.22 -1.68 31 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 22.82 -1.64 36 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 20.38 -1.47 34 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 18.02 -1.75 34 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 15.74 -1.66 34 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 13.55 -1.13 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 11.75 -1.11 36 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 9.65 -1.17 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 7.95 -0.94 34 0 694 0
27NOV26 102.50 C 0.00 0.00 0.00 6.44 -0.77 34 0 626 0
27NOV26 105.00 C 5.02 5.02 5.02 5.13 -0.68 34 15 344 +15
27NOV26 107.50 C 0.00 0.00 0.00 4.03 -0.59 34 0 773 0
27NOV26 110.00 C 3.05 3.05 3.05 3.16 -0.47 35 20 424 +19
27NOV26 112.50 C 2.47 2.64 2.32 2.40 -0.44 35 101 1,124 +61
27NOV26 115.00 C 1.91 1.91 1.84 1.78 -0.41 35 315 3,734 -177
27NOV26 117.50 C 1.37 1.42 1.37 1.31 -0.33 35 11 673 +1
27NOV26 120.00 C 1.13 1.13 1.13 0.94 -0.26 34 1 419 +1
27NOV26 122.50 C 0.00 0.00 0.00 0.67 -0.20 34 0 269 0
27NOV26 125.00 C 0.00 0.00 0.00 0.47 -0.15 34 0 302 0
27NOV26 127.50 C 0.53 0.54 0.52 0.32 -0.12 34 67 149 +19
27NOV26 130.00 C 0.00 0.00 0.00 0.22 -0.08 34 0 520 0
27NOV26 132.50 C 0.00 0.00 0.00 0.15 -0.06 34 0 787 0
27NOV26 135.00 C 0.29 0.29 0.29 0.10 -0.04 34 2 351 +2
27NOV26 137.50 C 0.25 0.25 0.25 0.07 -0.03 35 2 899 +2
27NOV26 140.00 C 0.21 0.21 0.21 0.04 -0.03 34 2 413 0
27NOV26 142.50 C 0.18 0.18 0.18 0.03 -0.01 35 2 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 178 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 254 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 144 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 68 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 53 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 64.13 -1.77 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 63.12 -1.72 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 62.15 -1.95 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 61.07 -1.66 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 60.17 -1.37 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 59.08 -1.83 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 58.08 -1.66 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 57.19 -1.74 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.09 -1.84 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 55.10 -1.81 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 52.53 -1.85 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 50.11 -1.66 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.68 -1.67 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.13 -1.90 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 42.64 -2.13 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.18 -1.77 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.74 -2.37 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.30 -1.75 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.96 -2.03 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.45 -1.86 32 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.25 -1.84 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.73 -1.64 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 23.27 -1.87 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.95 -1.80 33 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 18.72 -1.70 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.59 -1.50 33 0 275 0
30DEC26 92.50 C 0.00 0.00 0.00 14.57 -1.01 33 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 12.67 -0.96 33 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 10.92 -1.17 33 0 345 0
30DEC26 100.00 C 9.26 9.28 9.26 9.30 -0.85 32 30 1,020 0
30DEC26 102.50 C 0.00 0.00 0.00 7.85 -0.74 32 0 322 0
30DEC26 105.00 C 0.00 0.00 0.00 6.53 -0.71 32 0 1,226 0
30DEC26 107.50 C 0.00 0.00 0.00 5.41 -0.63 32 0 1,148 0
30DEC26 110.00 C 5.00 5.00 4.50 4.48 -0.52 33 2 1,900 0
30DEC26 112.50 C 0.00 0.00 0.00 3.67 -0.46 33 0 674 0
30DEC26 115.00 C 3.16 3.16 2.95 2.99 -0.41 33 64 2,341 -44
30DEC26 117.50 C 2.64 2.64 2.50 2.42 -0.35 33 81 1,438 +3
30DEC26 120.00 C 2.06 2.06 1.95 1.92 -0.29 33 28 2,361 -1
30DEC26 122.50 C 1.71 1.76 1.71 1.51 -0.24 33 30 2,333 0
30DEC26 125.00 C 0.00 0.00 0.00 1.17 -0.20 33 0 4,866 0
30DEC26 127.50 C 0.00 0.00 0.00 0.91 -0.16 33 0 325 0
30DEC26 130.00 C 0.00 0.00 0.00 0.70 -0.12 33 0 1,841 0
30DEC26 132.50 C 0.00 0.00 0.00 0.53 -0.10 33 0 336 0
30DEC26 135.00 C 0.00 0.00 0.00 0.40 -0.08 33 0 329 0
30DEC26 137.50 C 0.00 0.00 0.00 0.30 -0.06 33 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 0.22 -0.05 33 0 2,342 0
30DEC26 142.50 C 0.00 0.00 0.00 0.17 -0.03 33 0 334 0
30DEC26 145.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 317 0
30DEC26 147.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 468 0
30DEC26 150.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 198 0
30DEC26 152.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 97 0
30DEC26 157.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 236 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 33 0 263 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 34 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 35 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 36 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 96 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 40 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 40 0 287 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28JAN27 41.00 C 0.00 0.00 0.00 64.13 -1.77 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 63.35 -1.49 70 0 15 0
28JAN27 43.00 C 0.00 0.00 0.00 62.42 -1.81 75 0 30 0
28JAN27 44.00 C 0.00 0.00 0.00 61.43 -1.81 73 0 30 0
28JAN27 45.00 C 0.00 0.00 0.00 60.17 -1.83 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 59.14 -1.77 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 58.15 -1.88 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 57.19 -1.74 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 56.18 -1.75 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 55.21 -1.70 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 52.74 -1.64 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 50.27 -1.50 0 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 47.83 -1.52 0 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 45.37 -1.66 0 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 42.93 -1.84 0 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 40.51 -1.53 31 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 38.09 -2.02 36 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 35.67 -1.48 37 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 33.28 -1.71 37 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 30.96 -1.35 38 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 28.50 -1.59 35 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 26.16 -1.83 35 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 23.94 -1.68 35 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 21.71 -1.60 34 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 19.40 -1.58 32 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 17.36 -1.59 32 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 15.44 -1.48 32 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 13.64 -0.94 32 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 11.97 -0.88 32 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 10.44 -0.73 32 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 9.03 -0.75 32 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 7.70 -0.74 32 0 32 0
28JAN27 107.50 C 0.00 0.00 0.00 6.60 -0.64 32 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 5.59 -0.60 32 0 63 0
28JAN27 112.50 C 0.00 0.00 0.00 4.77 -0.49 32 0 80 0
28JAN27 115.00 C 0.00 0.00 0.00 4.10 -0.38 33 0 2 0
28JAN27 117.50 C 3.40 3.40 3.35 3.41 -0.38 33 40 219 +40
28JAN27 120.00 C 0.00 0.00 0.00 2.83 -0.34 33 0 97 0
28JAN27 122.50 C 0.00 0.00 0.00 2.33 -0.30 33 0 40 0
28JAN27 125.00 C 0.00 0.00 0.00 1.91 -0.26 33 0 1,637 0
28JAN27 127.50 C 0.00 0.00 0.00 1.55 -0.22 33 0 40 0
28JAN27 130.00 C 0.00 0.00 0.00 1.26 -0.19 33 0 3,765 0
28JAN27 132.50 C 1.26 1.26 1.26 1.02 -0.15 33 25 25 +25
28JAN27 135.00 C 0.00 0.00 0.00 0.82 -0.13 33 0 10 0
28JAN27 137.50 C 0.00 0.00 0.00 0.65 -0.11 32 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.52 -0.09 32 0 28 0
28JAN27 142.50 C 0.00 0.00 0.00 0.41 -0.08 32 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.33 -0.06 33 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.26 -0.05 33 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.20 -0.04 32 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.16 -0.03 33 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 0.01 0.00 33 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 64.58 -2.01 60 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 63.49 -2.02 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 62.61 -1.62 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 61.53 -2.16 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 60.58 -1.77 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 59.58 -2.16 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 58.60 -2.03 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 57.65 -2.08 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 56.56 -2.25 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 55.71 -2.11 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 53.17 -2.12 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 50.76 -2.25 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 48.36 -2.19 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.97 -2.24 42 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 43.58 -2.11 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 41.21 -2.09 41 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 38.83 -2.09 40 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.59 -1.88 41 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 34.14 -1.91 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 31.84 -1.83 37 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 29.57 -1.76 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.36 -1.70 35 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 25.31 -1.55 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.13 -1.60 34 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 21.13 -1.56 34 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.23 -1.36 34 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 17.49 -1.40 34 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 15.84 -0.80 34 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 14.30 -0.75 34 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 12.79 -0.88 33 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 11.44 -0.77 33 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 10.19 -0.72 33 0 112 0
30MAR27 107.50 C 0.00 0.00 0.00 9.18 -0.55 34 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 7.98 -0.67 33 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 7.19 -0.49 34 0 180 0
30MAR27 115.00 C 0.00 0.00 0.00 6.34 -0.47 34 0 788 0
30MAR27 117.50 C 0.00 0.00 0.00 5.58 -0.46 34 0 502 0
30MAR27 120.00 C 0.00 0.00 0.00 4.91 -0.43 34 0 387 0
30MAR27 122.50 C 0.00 0.00 0.00 4.33 -0.38 34 0 66 0
30MAR27 125.00 C 0.00 0.00 0.00 3.82 -0.31 34 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 3.37 -0.23 34 0 148 0
30MAR27 130.00 C 0.00 0.00 0.00 2.89 -0.24 34 0 908 0
30MAR27 132.50 C 0.00 0.00 0.00 2.52 -0.20 34 0 127 0
30MAR27 135.00 C 0.00 0.00 0.00 2.20 -0.15 34 0 153 0
30MAR27 137.50 C 0.00 0.00 0.00 1.90 -0.13 34 0 53 0
30MAR27 140.00 C 0.00 0.00 0.00 1.64 -0.11 34 0 1,140 0
30MAR27 142.50 C 0.00 0.00 0.00 1.41 -0.10 34 0 134 0
30MAR27 145.00 C 0.00 0.00 0.00 1.21 -0.09 34 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 1.04 -0.07 34 0 95 0
30MAR27 150.00 C 0.00 0.00 0.00 0.89 -0.06 34 0 85 0
30MAR27 152.50 C 0.00 0.00 0.00 0.76 -0.06 34 0 31 0
30MAR27 155.00 C 0.00 0.00 0.00 0.65 -0.05 34 0 58 0
30MAR27 157.50 C 0.00 0.00 0.00 0.55 -0.04 34 0 61 0
30MAR27 160.00 C 0.00 0.00 0.00 0.47 -0.04 34 0 399 0
30MAR27 162.50 C 0.00 0.00 0.00 0.40 -0.03 34 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.34 -0.03 34 0 513 0
30MAR27 167.50 C 0.00 0.00 0.00 0.29 -0.02 34 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.25 -0.01 34 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.21 -0.01 34 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.18 -0.01 34 0 203 0
30MAR27 177.50 C 0.00 0.00 0.00 0.15 -0.01 34 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 618 0
30MAR27 182.50 C 0.00 0.00 0.00 0.11 -0.01 34 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.08 0.00 34 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.07 0.00 34 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.06 0.00 34 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.05 0.00 34 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.04 0.00 34 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.03 0.00 34 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 0.02 0.00 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 64.58 -2.15 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 63.60 -2.16 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 62.61 -2.18 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 61.57 -2.24 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 60.59 -2.25 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 59.62 -2.24 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 58.66 -2.25 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 57.69 -2.24 47 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 56.72 -2.24 47 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 55.85 -2.14 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 53.36 -2.24 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 50.99 -2.22 48 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 48.60 -2.23 47 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 46.23 -2.23 46 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 43.87 -2.12 45 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 41.52 -2.00 44 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 39.24 -1.83 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 36.88 -1.78 41 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 34.61 -1.68 40 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 32.41 -1.57 39 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 30.24 -1.49 39 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.12 -1.43 38 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 26.08 -1.38 37 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 24.12 -1.31 37 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 22.39 -1.13 37 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 20.18 -1.49 35 0 39 0
29JUN27 92.50 C 0.00 0.00 0.00 18.58 -1.38 35 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 17.00 -1.30 35 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 15.60 -0.70 35 0 76 0
29JUN27 100.00 C 14.27 14.27 14.27 14.36 -0.99 35 15 601 +15
29JUN27 102.50 C 0.00 0.00 0.00 13.17 -0.50 36 0 117 0
29JUN27 105.00 C 0.00 0.00 0.00 12.03 -0.72 36 0 150 0
29JUN27 107.50 C 0.00 0.00 0.00 10.95 -0.59 36 0 80 0
29JUN27 110.00 C 0.00 0.00 0.00 9.99 -0.57 36 0 127 0
29JUN27 112.50 C 0.00 0.00 0.00 9.04 -0.56 36 0 207 0
29JUN27 115.00 C 0.00 0.00 0.00 8.24 -0.42 36 0 138 0
29JUN27 117.50 C 0.00 0.00 0.00 7.50 -0.37 36 0 127 0
29JUN27 120.00 C 0.00 0.00 0.00 6.75 -0.37 36 0 85 0
29JUN27 122.50 C 0.00 0.00 0.00 6.10 -0.30 36 0 138 0
29JUN27 125.00 C 0.00 0.00 0.00 5.52 -0.29 36 0 130 0
29JUN27 127.50 C 0.00 0.00 0.00 4.94 -0.29 36 0 81 0
29JUN27 130.00 C 0.00 0.00 0.00 4.47 -0.21 36 0 83 0
29JUN27 132.50 C 0.00 0.00 0.00 4.04 -0.20 36 0 7 0
29JUN27 135.00 C 0.00 0.00 0.00 3.60 -0.21 35 0 42 0
29JUN27 137.50 C 0.00 0.00 0.00 3.24 -0.15 35 0 25 0
29JUN27 140.00 C 3.24 3.24 3.17 2.93 -0.06 35 20 23 -5
29JUN27 142.50 C 0.00 0.00 0.00 2.62 -0.14 35 0 50 0
29JUN27 145.00 C 0.00 0.00 0.00 2.33 -0.05 35 0 25 0
29JUN27 147.50 C 0.00 0.00 0.00 2.11 -0.04 35 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 1.89 -0.04 35 0 39 0
29JUN27 152.50 C 0.00 0.00 0.00 1.68 -0.04 35 0 37 0
29JUN27 155.00 C 0.00 0.00 0.00 1.51 -0.02 35 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 1.36 -0.02 35 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 1.21 -0.03 35 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 1.07 -0.03 35 0 39 0
29JUN27 165.00 C 0.00 0.00 0.00 0.97 -0.01 35 0 31 0
29JUN27 167.50 C 0.00 0.00 0.00 0.87 -0.01 35 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 0.77 -0.02 35 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 0.68 -0.02 35 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 0.61 -0.01 35 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 0.55 -0.01 35 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.49 -0.01 35 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.43 -0.01 35 0 58 0
29JUN27 185.00 C 0.00 0.00 0.00 0.39 0.00 35 0 119 0
29JUN27 187.50 C 0.00 0.00 0.00 0.35 0.00 35 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.31 -0.01 35 0 35 0
29JUN27 192.50 C 0.00 0.00 0.00 0.27 -0.02 35 0 31 0
29JUN27 195.00 C 0.00 0.00 0.00 0.24 -0.01 35 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.22 -0.01 35 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.20 0.00 35 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.15 -0.01 35 0 38 0
29JUN27 210.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 95 0
29SEP27 41.00 C 0.00 0.00 0.00 64.58 -2.16 52 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 63.60 -2.16 51 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 62.61 -2.18 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 61.57 -2.24 0 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 60.68 -2.16 49 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 59.62 -2.25 40 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 58.66 -2.25 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 57.78 -2.16 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 56.73 -2.24 44 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 55.86 -2.15 48 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 53.38 -2.24 44 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 51.02 -2.22 45 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 48.66 -2.22 44 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 46.33 -2.20 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 44.02 -2.08 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 41.73 -1.96 42 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 39.48 -1.82 41 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 37.27 -1.72 40 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 35.12 -1.61 39 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 33.02 -1.52 39 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 30.99 -1.44 38 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 29.06 -1.34 38 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 27.15 -1.30 38 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 25.37 -1.24 37 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 23.62 -1.23 37 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 21.98 -1.18 37 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 20.44 -1.18 36 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 18.73 -1.34 36 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 17.44 -1.28 36 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 16.15 -1.24 36 0 9 0
29SEP27 102.50 C 0.00 0.00 0.00 15.01 -1.10 36 0 14 0
29SEP27 105.00 C 0.00 0.00 0.00 14.14 -0.85 36 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 13.26 -0.64 37 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 12.21 -0.64 36 0 40 0
29SEP27 112.50 C 0.00 0.00 0.00 11.41 -0.42 36 0 167 0
29SEP27 115.00 C 0.00 0.00 0.00 10.53 -0.53 36 0 127 0
29SEP27 117.50 C 0.00 0.00 0.00 9.73 -0.45 36 0 7 0
29SEP27 120.00 C 0.00 0.00 0.00 9.03 -0.44 36 0 11 0
29SEP27 122.50 C 0.00 0.00 0.00 8.32 -0.44 36 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 7.64 -0.42 36 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 7.10 -0.35 36 0 2 0
29SEP27 130.00 C 0.00 0.00 0.00 6.56 -0.35 36 0 3 0
29SEP27 132.50 C 0.00 0.00 0.00 6.02 -0.35 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 5.54 -0.28 36 0 5 0
29SEP27 137.50 C 0.00 0.00 0.00 5.14 -0.27 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 4.73 -0.13 36 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 4.33 -0.13 36 0 1 0
29SEP27 145.00 C 0.00 0.00 0.00 3.99 -0.08 36 0 5 0
29SEP27 147.50 C 0.00 0.00 0.00 3.70 -0.08 36 0 10 0
29SEP27 150.00 C 0.00 0.00 0.00 3.40 -0.10 36 0 6 0
29SEP27 152.50 C 0.00 0.00 0.00 3.11 -0.10 36 0 8 0
29SEP27 155.00 C 0.00 0.00 0.00 2.85 -0.08 36 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 2.64 -0.07 36 0 1 0
29SEP27 160.00 C 0.00 0.00 0.00 2.44 -0.07 36 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 2.23 -0.08 36 0 1 0
29SEP27 165.00 C 0.00 0.00 0.00 2.02 -0.09 36 0 30 0
29SEP27 167.50 C 0.00 0.00 0.00 1.88 -0.04 36 0 30 0
29SEP27 170.00 C 0.00 0.00 0.00 1.74 -0.04 36 0 31 0
29SEP27 172.50 C 0.00 0.00 0.00 1.60 -0.05 36 0 34 0
29SEP27 175.00 C 2.06 2.06 2.06 1.46 -0.05 36 1 34 +1
29SEP27 177.50 C 0.00 0.00 0.00 1.32 -0.10 36 0 32 0
29SEP27 180.00 C 0.00 0.00 0.00 1.23 -0.03 36 0 65 0
29SEP27 182.50 C 0.00 0.00 0.00 1.14 -0.03 36 0 10 0
29SEP27 185.00 C 0.00 0.00 0.00 1.04 -0.04 36 0 21 0
29SEP27 187.50 C 0.00 0.00 0.00 0.92 -0.07 36 0 56 0
TOTAL CALL 1,772 99,776 +134
16OCT26 82.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 146 0 6 0
16OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
16OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
16OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 78 0 27 0
16OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
16OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 56 0 56 0
16OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 48 0 98 0
16OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 41 0 78 0
16OCT26 101.00 P 0.07 0.07 0.07 0.01 -0.01 33 2 65 0
16OCT26 102.00 P 0.09 0.09 0.09 0.04 -0.02 33 13 446 -2
16OCT26 103.00 P 0.20 0.20 0.20 0.14 +0.01 33 15 211 -14
16OCT26 104.00 P 0.38 0.51 0.36 0.37 +0.08 33 47 955 +6
16OCT26 105.00 P 0.92 1.15 0.70 0.80 +0.23 34 37 1,435 +15
16OCT26 106.00 P 1.21 1.43 1.21 1.39 +0.42 32 50 885 -15
16OCT26 107.00 P 2.27 2.27 2.27 2.27 +0.75 38 20 857 -20
16OCT26 108.00 P 0.00 0.00 0.00 3.22 +0.92 44 0 60 0
16OCT26 109.00 P 0.00 0.00 0.00 4.23 +1.13 55 0 0 0
16OCT26 110.00 P 0.00 0.00 0.00 5.17 +1.09 57 0 4 0
16OCT26 111.00 P 0.00 0.00 0.00 6.14 +1.22 59 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 7.31 +1.27 92 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 8.34 +1.44 105 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 9.10 +1.20 0 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 10.40 +1.23 130 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 11.43 +1.53 142 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 12.46 +1.36 154 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 13.49 +1.59 166 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 14.26 +1.36 144 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 15.55 +1.65 190 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 16.52 +1.38 196 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 17.21 +1.31 156 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 18.10 +1.03 0 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 19.10 +0.84 0 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 20.41 +1.13 213 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 21.56 +1.57 240 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 22.59 +1.33 251 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 23.10 +1.20 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 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 49 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 40 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 35 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 10 0
23OCT26 96.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 6 0
23OCT26 98.00 P 0.00 0.00 0.00 0.10 +0.03 29 0 2 0
23OCT26 99.00 P 0.00 0.00 0.00 0.18 +0.06 29 0 3 0
23OCT26 100.00 P 0.00 0.00 0.00 0.29 +0.09 29 0 9 0
23OCT26 101.00 P 0.00 0.00 0.00 0.46 +0.14 29 0 0 0
23OCT26 102.00 P 0.72 0.84 0.72 0.69 +0.20 29 9 31 +5
23OCT26 103.00 P 1.10 1.15 0.94 0.99 +0.27 29 34 40 +13
23OCT26 104.00 P 1.50 1.60 1.35 1.38 +0.37 29 34 173 +28
23OCT26 105.00 P 1.48 2.10 1.48 1.86 +0.48 29 21 38 -1
23OCT26 106.00 P 2.19 2.19 2.19 2.44 +0.61 30 15 188 +15
23OCT26 107.00 P 0.00 0.00 0.00 3.10 +0.73 30 0 45 0
23OCT26 108.00 P 0.00 0.00 0.00 3.84 +0.83 31 0 45 0
23OCT26 109.00 P 0.00 0.00 0.00 4.65 +0.90 32 0 15 0
23OCT26 110.00 P 0.00 0.00 0.00 5.53 +1.21 33 0 15 0
23OCT26 111.00 P 0.00 0.00 0.00 6.26 +1.03 29 0 0 0
23OCT26 112.00 P 0.00 0.00 0.00 7.31 +1.24 34 0 0 0
23OCT26 113.00 P 0.00 0.00 0.00 8.34 +1.31 38 0 0 0
23OCT26 114.00 P 0.00 0.00 0.00 9.11 +1.14 28 0 0 0
23OCT26 115.00 P 0.00 0.00 0.00 10.40 +1.23 47 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 11.43 +1.52 51 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 12.46 +1.36 56 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 13.49 +1.59 60 0 0 0
23OCT26 119.00 P 0.00 0.00 0.00 14.26 +1.36 53 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 15.55 +1.65 68 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 16.52 +1.38 71 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 17.21 +1.31 58 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 18.10 +1.03 0 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 19.10 +0.84 0 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 20.41 +1.13 77 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 21.56 +1.57 87 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 22.59 +1.33 91 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 23.40 +1.50 85 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 81 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 30 0 5,348 0
29OCT26 92.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 257 0
29OCT26 95.00 P 0.21 0.22 0.19 0.09 +0.03 29 45 674 -6
29OCT26 97.50 P 0.00 0.00 0.00 0.27 +0.08 29 0 1,039 0
29OCT26 100.00 P 0.62 0.82 0.62 0.64 +0.17 29 117 2,493 +116
29OCT26 102.50 P 1.23 1.50 1.22 1.34 +0.32 29 98 1,047 -4
29OCT26 105.00 P 2.20 2.66 2.17 2.44 +0.51 29 204 1,733 +94
29OCT26 107.50 P 3.65 4.00 3.65 3.97 +0.74 30 6 1,154 0
29OCT26 110.00 P 5.37 5.37 5.37 5.88 +0.92 31 1 1,184 +1
29OCT26 112.50 P 0.00 0.00 0.00 8.07 +1.31 34 0 396 0
29OCT26 115.00 P 0.00 0.00 0.00 10.40 +1.18 36 0 525 0
29OCT26 117.50 P 0.00 0.00 0.00 12.61 +1.17 29 0 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 15.55 +1.65 53 0 1,234 0
29OCT26 122.50 P 0.00 0.00 0.00 17.60 +1.20 0 0 187 0
29OCT26 125.00 P 0.00 0.00 0.00 20.41 +1.13 59 0 90 0
29OCT26 127.50 P 22.20 23.00 22.08 22.60 +1.20 0 130 198 +48
29OCT26 130.00 P 25.00 25.00 25.00 25.10 +1.20 0 5 0 0
29OCT26 132.50 P 0.00 0.00 0.00 27.71 +1.31 64 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 30.24 +1.34 71 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 32.75 +1.35 75 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 35.25 +1.35 79 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 37.75 +1.35 83 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 40.25 +1.35 87 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 42.73 +1.33 89 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 45.24 +1.34 94 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 47.74 +1.34 97 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 50.33 +1.43 107 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 52.75 +1.35 105 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 55.33 +1.43 114 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 57.83 +1.43 117 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 60.33 +1.43 121 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 62.83 +1.43 124 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 65.24 +1.34 120 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 67.74 +1.34 123 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 70.24 +1.34 126 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 72.74 +1.34 129 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 75.23 +1.33 131 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 77.74 +1.34 135 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 80.24 +1.34 138 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 82.74 +1.34 140 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 85.32 +1.42 150 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 87.82 +1.42 153 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 90.30 +1.40 154 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 92.78 +1.38 155 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 95.32 +1.42 161 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 100.23 +1.33 157 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 105.23 +1.33 162 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 94 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 61 0 3 0
27NOV26 60.00 P 0.04 0.04 0.04 0.01 0.00 57 15 34 -15
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 46 0 9 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 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 0.00 35 0 35 0
27NOV26 80.00 P 0.23 0.23 0.22 0.04 0.00 34 31 395 +3
27NOV26 82.50 P 0.00 0.00 0.00 0.08 0.00 34 0 166 0
27NOV26 85.00 P 0.00 0.00 0.00 0.16 +0.02 34 0 168 0
27NOV26 87.50 P 0.53 0.53 0.53 0.30 +0.04 34 16 158 0
27NOV26 90.00 P 0.73 0.73 0.73 0.52 +0.07 34 1 301 +1
27NOV26 92.50 P 0.98 1.09 0.98 0.85 +0.10 35 9 335 0
27NOV26 95.00 P 1.48 1.54 1.48 1.31 +0.15 35 22 616 +22
27NOV26 97.50 P 1.99 1.99 1.93 1.93 +0.20 35 30 1,174 0
27NOV26 100.00 P 0.00 0.00 0.00 2.74 +0.28 35 0 1,130 0
27NOV26 102.50 P 3.52 3.82 3.52 3.75 +0.40 35 102 1,929 +102
27NOV26 105.00 P 4.95 5.08 4.82 4.82 +0.40 34 250 1,244 +170
27NOV26 107.50 P 0.00 0.00 0.00 6.41 +0.67 35 0 818 0
27NOV26 110.00 P 7.76 7.97 7.76 8.04 +0.78 36 300 2,503 -150
27NOV26 112.50 P 0.00 0.00 0.00 9.85 +1.07 36 0 454 0
27NOV26 115.00 P 0.00 0.00 0.00 11.82 +1.06 37 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 13.94 +1.19 38 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 16.06 +1.37 38 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 17.96 +0.94 34 0 99 0
27NOV26 125.00 P 0.00 0.00 0.00 20.51 +1.23 38 0 929 0
27NOV26 127.50 P 0.00 0.00 0.00 22.93 +1.37 40 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 25.33 +1.36 41 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 27.79 +1.37 43 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 30.40 +1.50 48 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 32.90 +1.15 51 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 35.40 +1.30 53 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 37.90 +1.50 56 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 40.40 +1.42 59 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 42.90 +1.50 61 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 45.40 +1.39 63 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 47.79 +1.39 62 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 50.40 +1.50 68 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 52.90 +1.50 70 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 55.33 +1.35 70 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 57.89 +1.49 74 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 60.40 +1.50 76 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 62.89 +1.49 78 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 65.39 +1.49 80 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 67.89 +1.49 82 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 70.39 +1.41 84 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 72.89 +1.29 86 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 75.39 +1.41 88 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 77.89 +1.29 89 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 80.24 +1.34 85 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 82.89 +1.49 93 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 85.39 +1.41 95 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 87.82 +1.42 94 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 90.30 +1.40 94 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 92.86 +1.46 98 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 95.38 +1.09 101 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 100.39 +1.49 104 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 105.38 +1.48 107 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 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 65 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 62 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 59 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 56 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 0.06 0.06 0.06 0.01 0.00 50 15 240 -15
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 63 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 72 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 346 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 0.00 33 0 173 0
30DEC26 75.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.10 +0.01 33 0 240 0
30DEC26 80.00 P 0.00 0.00 0.00 0.18 +0.03 33 0 1,099 0
30DEC26 82.50 P 0.56 0.56 0.56 0.30 +0.04 33 4 153 +4
30DEC26 85.00 P 0.76 0.76 0.76 0.49 +0.07 33 25 721 0
30DEC26 87.50 P 1.01 1.01 1.01 0.75 +0.10 33 40 408 +40
30DEC26 90.00 P 0.00 0.00 0.00 1.11 +0.13 33 0 1,628 0
30DEC26 92.50 P 1.72 1.72 1.71 1.60 +0.19 33 20 1,897 +20
30DEC26 95.00 P 0.00 0.00 0.00 2.22 +0.26 33 0 1,981 0
30DEC26 97.50 P 2.91 2.98 2.86 2.99 +0.34 33 94 1,487 +93
30DEC26 100.00 P 3.77 3.91 3.71 3.78 +0.36 32 240 3,778 -64
30DEC26 102.50 P 0.00 0.00 0.00 4.88 +0.49 33 0 3,752 0
30DEC26 105.00 P 6.20 6.20 6.14 6.10 +0.57 33 35 2,152 0
30DEC26 107.50 P 0.00 0.00 0.00 7.64 +0.79 34 0 2,357 0
30DEC26 110.00 P 0.00 0.00 0.00 8.97 +0.63 33 0 3,801 0
30DEC26 112.50 P 10.76 10.76 10.76 10.67 +0.84 33 80 1,313 -80
30DEC26 115.00 P 0.00 0.00 0.00 12.40 +0.81 33 0 2,327 0
30DEC26 117.50 P 0.00 0.00 0.00 14.34 +0.88 33 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 16.37 +0.95 33 0 1,613 0
30DEC26 122.50 P 0.00 0.00 0.00 18.00 +0.50 28 0 461 0
30DEC26 125.00 P 0.00 0.00 0.00 20.95 +1.51 35 0 2,399 0
30DEC26 127.50 P 0.00 0.00 0.00 23.32 +1.76 36 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 25.52 +1.31 35 0 1,312 0
30DEC26 132.50 P 28.26 28.26 28.26 28.31 +1.62 41 1 93 -1
30DEC26 135.00 P 0.00 0.00 0.00 30.40 +1.43 38 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 32.91 +1.16 41 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 35.40 +1.30 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 37.90 +1.50 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 40.40 +1.42 46 0 17 0
30DEC26 147.50 P 0.00 0.00 0.00 42.90 +1.50 48 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 45.40 +1.39 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 47.90 +1.50 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 50.40 +1.50 54 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.90 +1.50 56 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 55.39 +1.41 57 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 57.89 +1.49 59 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.40 +1.50 61 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 62.89 +1.49 62 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 65.39 +1.49 63 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 67.89 +1.49 65 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 70.39 +1.41 66 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 72.89 +1.29 68 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.39 +1.41 69 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 77.89 +1.29 71 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 80.24 +1.34 68 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 82.89 +1.49 73 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 85.39 +1.41 75 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 87.88 +1.48 76 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 90.30 +1.40 75 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 92.86 +1.46 78 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 95.38 +1.09 80 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 100.39 +1.49 83 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 105.38 +1.48 85 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 54 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 71 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 5 0
28JAN27 67.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 1 0
28JAN27 72.50 P 0.42 0.42 0.42 0.09 +0.02 33 1 39 +1
28JAN27 75.00 P 0.00 0.00 0.00 0.15 +0.02 32 0 5 0
28JAN27 77.50 P 0.00 0.00 0.00 0.25 +0.04 33 0 8 0
28JAN27 80.00 P 0.00 0.00 0.00 0.39 +0.06 32 0 41 0
28JAN27 82.50 P 0.00 0.00 0.00 0.59 +0.08 33 0 84 0
28JAN27 85.00 P 1.16 1.16 1.16 0.86 +0.10 33 1 22 +1
28JAN27 87.50 P 1.45 1.47 1.45 1.23 +0.14 33 26 214 +26
28JAN27 90.00 P 1.89 1.89 1.89 1.70 +0.19 33 26 87 0
28JAN27 92.50 P 2.34 2.34 2.34 2.28 +0.25 33 1 102 0
28JAN27 95.00 P 2.89 2.89 2.89 2.98 +0.30 33 20 47 +20
28JAN27 97.50 P 0.00 0.00 0.00 3.80 +0.35 33 0 60 0
28JAN27 100.00 P 4.50 4.50 4.50 4.75 +0.45 33 20 92 +20
28JAN27 102.50 P 5.65 5.75 5.65 5.80 +0.50 32 50 236 0
28JAN27 105.00 P 6.98 7.05 6.98 7.02 +0.54 33 30 30 +13
28JAN27 107.50 P 8.29 8.29 8.29 8.37 +0.60 32 15 15 +15
28JAN27 110.00 P 0.00 0.00 0.00 9.87 +0.64 32 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 11.47 +0.84 32 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 13.14 +0.49 32 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 15.05 +0.77 32 0 0 0
28JAN27 120.00 P 17.02 17.02 17.02 16.99 +1.36 32 1 1 +1
28JAN27 122.50 P 0.00 0.00 0.00 19.04 +0.95 32 0 1 0
28JAN27 125.00 P 0.00 0.00 0.00 21.53 +1.52 35 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 23.73 +1.88 35 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 25.98 +1.77 36 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 28.31 +1.48 36 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 30.58 +1.42 36 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 33.02 +1.27 37 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 35.44 +1.34 38 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 37.90 +1.48 39 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 40.40 +1.37 41 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 42.90 +1.34 43 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 45.40 +1.39 44 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 47.90 +1.19 46 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 50.40 +1.18 47 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 52.90 +1.50 49 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 55.39 +1.41 50 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 57.89 +1.49 52 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 60.40 +1.50 53 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 62.89 +1.23 55 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 65.39 +1.30 56 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 67.89 +1.18 58 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 70.39 +1.41 59 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 72.89 +1.29 60 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 75.39 +1.41 61 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 77.89 +1.24 63 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 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 0.00 34 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.11 +0.02 34 0 298 0
30MAR27 67.50 P 0.00 0.00 0.00 0.18 +0.04 34 0 110 0
30MAR27 70.00 P 0.00 0.00 0.00 0.27 +0.04 34 0 99 0
30MAR27 72.50 P 0.87 0.87 0.87 0.40 +0.06 34 1 31 +1
30MAR27 75.00 P 1.05 1.05 1.05 0.59 +0.09 34 1 46 +1
30MAR27 77.50 P 0.00 0.00 0.00 0.83 +0.13 34 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.12 +0.15 34 0 4,105 0
30MAR27 82.50 P 1.81 1.81 1.81 1.50 +0.18 34 48 1,576 +18
30MAR27 85.00 P 0.00 0.00 0.00 1.96 +0.23 34 0 1,187 0
30MAR27 87.50 P 0.00 0.00 0.00 2.49 +0.26 34 0 100 0
30MAR27 90.00 P 0.00 0.00 0.00 3.15 +0.31 34 0 2,667 0
30MAR27 92.50 P 0.00 0.00 0.00 3.90 +0.40 34 0 135 0
30MAR27 95.00 P 0.00 0.00 0.00 4.65 +0.31 34 0 113 0
30MAR27 97.50 P 0.00 0.00 0.00 5.54 +0.37 34 0 987 0
30MAR27 100.00 P 0.00 0.00 0.00 6.53 +0.41 34 0 3,118 0
30MAR27 102.50 P 0.00 0.00 0.00 7.69 +0.51 33 0 998 0
30MAR27 105.00 P 0.00 0.00 0.00 9.03 +0.66 34 0 633 0
30MAR27 107.50 P 0.00 0.00 0.00 10.37 +0.69 34 0 1,090 0
30MAR27 110.00 P 0.00 0.00 0.00 11.75 +0.65 33 0 1,452 0
30MAR27 112.50 P 0.00 0.00 0.00 13.25 +0.67 33 0 77 0
30MAR27 115.00 P 0.00 0.00 0.00 15.01 +0.76 34 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 16.79 +0.96 34 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 18.62 +0.96 34 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 20.65 +0.51 34 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 22.67 +1.49 34 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 24.70 +1.51 35 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 26.90 +1.55 35 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 29.03 +1.53 35 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 31.21 +1.62 35 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 33.60 +1.85 36 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.89 +1.79 36 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 38.12 +1.34 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 40.43 +1.30 35 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 42.97 +1.41 37 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 45.41 +1.40 38 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 47.90 +1.19 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.40 +1.18 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.90 +1.50 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.39 +1.41 43 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 57.89 +1.49 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.40 +1.50 45 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.89 +1.23 46 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 65.39 +1.30 47 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 67.89 +1.18 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 70.39 +1.41 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 72.89 +1.29 51 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 75.39 +1.41 52 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 77.89 +1.24 53 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 80.29 +1.39 53 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 82.89 +1.49 55 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 85.39 +1.41 56 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 87.88 +1.48 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 90.38 +1.48 58 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 92.86 +1.46 59 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 95.38 +1.09 60 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 100.39 +1.49 62 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 105.39 +1.49 64 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 127 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 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 34 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 0.06 +0.01 36 0 130 0
29JUN27 52.50 P 0.00 0.00 0.00 0.09 +0.02 35 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.14 +0.02 35 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.22 +0.04 35 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.32 +0.05 35 0 20 0
29JUN27 62.50 P 0.00 0.00 0.00 0.45 +0.05 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.65 +0.09 35 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 0.88 +0.12 35 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.16 +0.13 35 0 1,775 0
29JUN27 72.50 P 0.00 0.00 0.00 1.52 +0.17 35 0 166 0
29JUN27 75.00 P 2.37 2.37 2.37 1.92 +0.19 35 20 622 -20
29JUN27 77.50 P 0.00 0.00 0.00 2.44 +0.24 35 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.99 +0.27 35 0 151 0
29JUN27 82.50 P 0.00 0.00 0.00 3.67 +0.32 36 0 101 0
29JUN27 85.00 P 0.00 0.00 0.00 4.35 +0.32 35 0 923 0
29JUN27 87.50 P 0.00 0.00 0.00 5.07 +0.26 35 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 5.89 +0.31 35 0 1,089 0
29JUN27 92.50 P 0.00 0.00 0.00 6.79 +0.34 34 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 7.79 +0.38 34 0 122 0
29JUN27 97.50 P 0.00 0.00 0.00 8.93 +0.46 34 0 96 0
29JUN27 100.00 P 10.17 10.17 10.17 10.11 +0.50 34 2 902 0
29JUN27 102.50 P 0.00 0.00 0.00 11.42 +0.56 34 0 330 0
29JUN27 105.00 P 0.00 0.00 0.00 12.82 +0.61 34 0 502 0
29JUN27 107.50 P 0.00 0.00 0.00 14.32 +0.68 34 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 15.74 +0.66 34 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 17.51 +0.81 34 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 19.13 +1.02 34 0 307 0
29JUN27 117.50 P 0.00 0.00 0.00 21.00 +1.17 34 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 22.83 +1.28 34 0 268 0
29JUN27 122.50 P 0.00 0.00 0.00 24.73 +1.36 34 0 22 0
29JUN27 125.00 P 0.00 0.00 0.00 26.67 +1.43 34 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 28.67 +1.47 34 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 30.71 +1.49 34 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 32.71 +1.48 34 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 34.90 +1.60 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 37.05 +1.64 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.22 +1.64 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 41.45 +1.94 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 43.68 +1.96 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 45.92 +1.97 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 48.21 +2.02 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 50.48 +2.00 34 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 52.67 +1.91 33 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 55.13 +2.06 34 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 57.48 +2.07 34 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 59.83 +2.09 34 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 62.19 +2.10 34 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 64.56 +2.13 34 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 66.93 +2.13 34 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 69.33 +2.15 34 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 71.72 +2.16 34 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 74.07 +2.10 32 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 76.53 +2.16 33 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 78.94 +2.16 33 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 81.33 +2.14 31 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 83.75 +2.15 30 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 86.17 +2.16 29 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 88.61 +2.18 27 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 90.98 +0.97 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 93.47 +1.01 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 95.90 +1.00 0 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 100.77 +0.98 0 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 105.65 +0.96 0 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 55 0
29SEP27 42.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 28 0
29SEP27 43.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 5 0
29SEP27 44.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.15 +0.02 36 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.17 +0.02 36 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 0.26 +0.03 36 0 2 0
29SEP27 55.00 P 0.00 0.00 0.00 0.37 +0.04 36 0 31 0
29SEP27 57.50 P 0.00 0.00 0.00 0.51 +0.04 36 0 25 0
29SEP27 60.00 P 0.00 0.00 0.00 0.71 +0.06 36 0 21 0
29SEP27 62.50 P 0.00 0.00 0.00 0.94 +0.09 36 0 41 0
29SEP27 65.00 P 0.00 0.00 0.00 1.23 +0.10 36 0 19 0
29SEP27 67.50 P 0.00 0.00 0.00 1.58 +0.14 36 0 44 0
29SEP27 70.00 P 0.00 0.00 0.00 1.97 +0.14 36 0 4 0
29SEP27 72.50 P 0.00 0.00 0.00 2.46 +0.19 36 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 2.98 +0.19 36 0 46 0
29SEP27 77.50 P 0.00 0.00 0.00 3.61 +0.26 36 0 16 0
29SEP27 80.00 P 0.00 0.00 0.00 4.29 +0.27 36 0 9 0
29SEP27 82.50 P 0.00 0.00 0.00 4.95 +0.22 36 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 5.68 +0.25 35 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 6.49 +0.28 35 0 10 0
29SEP27 90.00 P 0.00 0.00 0.00 7.38 +0.32 35 0 49 0
29SEP27 92.50 P 0.00 0.00 0.00 8.39 +0.39 35 0 260 0
29SEP27 95.00 P 0.00 0.00 0.00 9.47 +0.44 35 0 106 0
29SEP27 97.50 P 0.00 0.00 0.00 10.71 +0.54 35 0 340 0
29SEP27 100.00 P 0.00 0.00 0.00 11.86 +0.50 35 0 539 0
29SEP27 102.50 P 0.00 0.00 0.00 13.18 +0.58 34 0 70 0
29SEP27 105.00 P 0.00 0.00 0.00 14.57 +0.59 34 0 42 0
29SEP27 107.50 P 0.00 0.00 0.00 15.97 +0.60 34 0 50 0
29SEP27 110.00 P 0.00 0.00 0.00 17.49 +0.65 34 0 25 0
29SEP27 112.50 P 0.00 0.00 0.00 19.06 +0.69 34 0 4 0
29SEP27 115.00 P 0.00 0.00 0.00 20.81 +0.55 34 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 22.56 +1.02 34 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 24.35 +1.07 34 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 26.20 +1.18 34 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 28.11 +1.33 35 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 30.05 +1.41 35 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 32.02 +1.44 35 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 34.04 +1.62 35 0 2 0
29SEP27 135.00 P 0.00 0.00 0.00 36.10 +1.55 35 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 38.19 +1.55 35 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 40.31 +1.63 35 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 42.45 +1.65 35 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 44.61 +1.66 35 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 46.83 +1.64 35 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 49.04 +1.93 35 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 51.26 +1.70 35 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 53.52 +1.95 35 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 55.82 +2.02 35 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 58.11 +2.03 35 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 60.42 +2.04 35 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 62.74 +2.05 35 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 65.07 +2.06 35 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 67.41 +2.06 35 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 69.76 +2.09 35 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 72.12 +2.10 35 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 74.49 +2.13 34 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 76.87 +2.13 34 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 79.25 +2.15 34 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 81.48 +1.99 32 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 84.03 +2.13 34 0 0 0
TOTAL PUT 2,496 115,553 +506
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$ 37.740
29OCT26 24.00 C 0.00 0.00 0.00 13.75 +0.58 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 12.78 +0.61 83 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 11.77 +0.60 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.77 +0.46 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.77 +0.56 0 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 8.78 +0.60 50 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.77 +0.59 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.78 +0.59 35 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 5.79 +0.59 37 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 4.80 +0.57 34 0 120 0
29OCT26 34.00 C 0.00 0.00 0.00 3.85 +0.54 35 0 130 0
29OCT26 35.00 C 0.00 0.00 0.00 2.97 +0.50 36 0 390 0
29OCT26 36.00 C 0.00 0.00 0.00 2.14 +0.40 34 0 386 0
29OCT26 37.00 C 1.63 1.63 1.63 1.47 +0.31 35 15 122 0
29OCT26 38.00 C 1.18 1.18 0.99 0.94 +0.23 35 154 212 +42
29OCT26 39.00 C 0.62 0.79 0.57 0.55 +0.14 34 98 320 +30
29OCT26 40.00 C 0.30 0.43 0.30 0.31 +0.09 35 45 361 -30
29OCT26 41.00 C 0.16 0.16 0.16 0.16 +0.04 35 15 160 -15
29OCT26 42.00 C 0.15 0.15 0.15 0.08 +0.02 35 15 131 +15
29OCT26 43.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 220 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
27NOV26 25.00 C 0.00 0.00 0.00 12.84 +0.58 44 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 11.99 +0.72 66 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.85 +0.51 38 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.89 +0.61 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.01 +0.69 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.99 +0.52 44 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.02 +0.55 40 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 6.13 +0.53 40 0 24 0
27NOV26 33.00 C 0.00 0.00 0.00 5.28 +0.49 40 0 128 0
27NOV26 34.00 C 0.00 0.00 0.00 4.50 +0.46 40 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 3.77 +0.42 40 0 253 0
27NOV26 36.00 C 0.00 0.00 0.00 3.12 +0.36 40 0 187 0
27NOV26 37.00 C 2.72 2.72 2.72 2.56 +0.33 40 15 192 +15
27NOV26 38.00 C 0.00 0.00 0.00 2.03 +0.28 40 0 98 0
27NOV26 39.00 C 1.55 1.55 1.55 1.61 +0.19 40 15 132 0
27NOV26 40.00 C 1.32 1.39 1.32 1.25 +0.19 40 3 151 +3
27NOV26 41.00 C 0.00 0.00 0.00 0.96 +0.12 40 0 126 0
27NOV26 42.00 C 0.78 0.78 0.78 0.73 +0.11 40 40 200 +20
27NOV26 43.00 C 0.00 0.00 0.00 0.55 +0.08 40 0 204 0
27NOV26 44.00 C 0.00 0.00 0.00 0.42 +0.08 40 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.31 +0.06 41 0 76 0
27NOV26 46.00 C 0.00 0.00 0.00 0.22 +0.04 40 0 133 0
27NOV26 47.00 C 0.00 0.00 0.00 0.16 +0.03 40 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.11 +0.02 40 0 99 0
27NOV26 49.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 14.96 +0.66 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.98 +0.62 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.93 +0.44 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.99 +0.62 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.11 +0.69 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.17 +0.48 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.24 +0.60 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.24 +0.49 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.47 +0.47 43 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 6.59 +0.57 41 0 203 0
30DEC26 33.00 C 0.00 0.00 0.00 5.80 +0.46 40 0 108 0
30DEC26 34.00 C 0.00 0.00 0.00 5.09 +0.44 40 0 108 0
30DEC26 35.00 C 0.00 0.00 0.00 4.42 +0.32 40 0 291 0
30DEC26 36.00 C 3.74 3.76 3.73 3.82 +0.31 40 45 355 +15
30DEC26 37.00 C 3.39 3.39 3.18 3.26 +0.27 40 45 325 +30
30DEC26 38.00 C 2.70 2.70 2.70 2.77 +0.29 40 15 358 +15
30DEC26 39.00 C 2.47 2.47 2.27 2.33 +0.22 40 50 458 +45
30DEC26 40.00 C 1.91 1.92 1.91 1.96 +0.20 40 30 776 +3
30DEC26 41.00 C 0.00 0.00 0.00 1.62 +0.19 40 0 355 0
30DEC26 42.00 C 0.00 0.00 0.00 1.34 +0.17 40 0 1,198 0
30DEC26 43.00 C 0.00 0.00 0.00 1.11 +0.12 40 0 128 0
30DEC26 44.00 C 0.00 0.00 0.00 0.93 +0.12 40 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 0.76 +0.10 40 0 49 0
30DEC26 46.00 C 0.61 0.61 0.61 0.62 +0.11 41 15 112 0
30DEC26 47.00 C 0.00 0.00 0.00 0.50 +0.08 41 0 60 0
30DEC26 48.00 C 0.39 0.39 0.39 0.40 +0.06 40 30 171 +30
30DEC26 49.00 C 0.00 0.00 0.00 0.32 +0.05 40 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.25 +0.04 40 0 145 0
30DEC26 52.50 C 0.24 0.24 0.24 0.14 +0.02 40 15 302 +15
30DEC26 55.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 0.00 40 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 0.00 40 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 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 48 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 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 12.24 +0.55 48 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 11.24 +0.64 44 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 10.40 +0.69 45 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 9.47 +0.63 43 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 8.64 +0.50 43 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 7.80 +0.50 42 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 7.02 +0.48 42 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 6.24 +0.45 41 0 60 0
28JAN27 34.00 C 0.00 0.00 0.00 5.56 +0.42 40 0 46 0
28JAN27 35.00 C 0.00 0.00 0.00 4.93 +0.39 40 0 44 0
28JAN27 36.00 C 0.00 0.00 0.00 4.38 +0.33 41 0 90 0
28JAN27 37.00 C 3.77 3.77 3.77 3.83 +0.29 41 15 25 0
28JAN27 38.00 C 0.00 0.00 0.00 3.34 +0.26 40 0 35 0
28JAN27 39.00 C 3.11 3.11 3.06 2.90 +0.27 40 10 37 +6
28JAN27 40.00 C 2.47 2.51 2.47 2.51 +0.21 40 18 27 +2
28JAN27 41.00 C 0.00 0.00 0.00 2.17 +0.20 40 0 28 0
28JAN27 42.00 C 0.00 0.00 0.00 1.86 +0.20 40 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 1.59 +0.16 40 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 1.36 +0.15 40 0 2 0
28JAN27 45.00 C 0.00 0.00 0.00 1.17 +0.15 41 0 1 0
28JAN27 46.00 C 0.00 0.00 0.00 1.01 - 41 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 15.19 +0.34 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.48 +0.79 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.35 +0.38 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.46 +0.36 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.79 +0.63 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.76 +0.37 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.16 +0.72 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.19 +0.50 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.45 +0.41 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.91 +0.44 44 0 12 0
30MAR27 33.00 C 0.00 0.00 0.00 7.17 +0.47 42 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 6.47 +0.42 41 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 6.02 +0.53 43 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 5.35 +0.27 41 0 36 0
30MAR27 37.00 C 0.00 0.00 0.00 4.86 +0.36 42 0 45 0
30MAR27 38.00 C 0.00 0.00 0.00 4.39 +0.25 42 0 120 0
30MAR27 39.00 C 0.00 0.00 0.00 3.95 +0.23 41 0 60 0
30MAR27 40.00 C 0.00 0.00 0.00 3.55 +0.20 41 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 3.19 +0.25 41 0 90 0
30MAR27 42.00 C 0.00 0.00 0.00 2.87 +0.24 42 0 90 0
30MAR27 43.00 C 0.00 0.00 0.00 2.56 +0.21 41 0 32 0
30MAR27 44.00 C 0.00 0.00 0.00 2.29 +0.19 41 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 2.03 +0.17 41 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 1.76 +0.16 41 0 86 0
30MAR27 47.00 C 0.00 0.00 0.00 1.57 +0.12 41 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.39 +0.10 41 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.23 +0.09 41 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.09 +0.09 41 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.81 +0.08 41 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.62 +0.07 42 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.45 +0.05 42 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.33 +0.05 42 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.24 +0.04 42 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.17 +0.02 42 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 +0.01 42 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 22 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 15 0
30MAR27 80.00 C 0.10 0.10 0.10 0.03 +0.01 43 3 157 0
29JUN27 23.00 C 0.00 0.00 0.00 15.97 +0.56 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 15.11 +0.65 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.23 +0.55 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.40 +0.51 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.58 +0.50 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.80 +0.54 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.08 +0.54 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.35 +0.49 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.65 +0.49 45 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 8.98 +0.45 44 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 8.37 +0.44 44 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 7.79 +0.46 44 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 7.23 +0.41 44 0 175 0
29JUN27 36.00 C 0.00 0.00 0.00 6.70 +0.39 43 0 220 0
29JUN27 37.00 C 0.00 0.00 0.00 6.17 +0.34 43 0 91 0
29JUN27 38.00 C 5.88 5.88 5.88 5.70 +0.34 43 15 15 +15
29JUN27 39.00 C 0.00 0.00 0.00 5.30 +0.35 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.75 +0.19 42 0 116 0
29JUN27 41.00 C 0.00 0.00 0.00 4.38 +0.39 42 0 120 0
29JUN27 42.00 C 0.00 0.00 0.00 4.01 +0.33 42 0 60 0
29JUN27 43.00 C 3.67 3.67 3.67 3.80 +0.45 42 15 47 +15
29JUN27 44.00 C 3.61 3.61 3.52 3.41 +0.28 42 45 45 +15
29JUN27 45.00 C 0.00 0.00 0.00 3.15 +0.29 42 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.91 +0.28 42 0 31 0
29JUN27 47.00 C 0.00 0.00 0.00 2.69 +0.26 42 0 3 0
29JUN27 48.00 C 2.40 2.40 2.40 2.51 +0.27 42 21 60 +21
29JUN27 49.00 C 2.20 2.20 2.20 2.29 +0.24 42 10 110 +10
29SEP27 25.00 C 0.00 0.00 0.00 14.92 +0.64 49 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 14.09 +0.49 48 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 13.39 +0.53 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 12.66 +0.57 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.91 +0.49 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.24 +0.49 46 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.64 +0.51 46 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.01 +0.48 45 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.46 +0.49 45 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.81 +0.37 44 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.33 +0.38 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.83 +0.39 44 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.34 +0.39 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.89 +0.38 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.47 +0.37 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.06 +0.36 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.67 +0.33 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.32 +0.32 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.00 +0.31 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.66 +0.28 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.40 +0.29 44 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 4.10 +0.25 44 0 20 0
TOTAL CALL 812 15,869 +317
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 91 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 216 0
29OCT26 31.00 P 0.01 0.01 0.01 0.01 0.00 43 100 241 +59
29OCT26 32.00 P 0.03 0.03 0.03 0.01 -0.01 37 100 402 +85
29OCT26 33.00 P 0.09 0.09 0.09 0.03 -0.02 36 1 459 -1
29OCT26 34.00 P 0.14 0.14 0.14 0.07 -0.06 35 30 500 -30
29OCT26 35.00 P 0.24 0.24 0.22 0.17 -0.12 35 25 329 -25
29OCT26 36.00 P 0.44 0.44 0.38 0.37 -0.20 35 34 224 -30
29OCT26 37.00 P 0.71 0.71 0.66 0.70 -0.27 35 45 313 +15
29OCT26 38.00 P 0.98 1.24 0.98 1.15 -0.38 34 131 197 +16
29OCT26 39.00 P 0.00 0.00 0.00 1.77 -0.46 34 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 2.55 -0.49 36 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 3.45 -0.53 39 0 281 0
29OCT26 42.00 P 0.00 0.00 0.00 4.30 -0.58 34 1 30 0
29OCT26 43.00 P 0.00 0.00 0.00 5.27 -0.59 35 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 6.28 -0.58 42 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.26 -0.60 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.26 -0.63 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.27 -0.69 54 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 10.37 -0.60 76 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.27 -0.59 63 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
27NOV26 27.00 P 0.00 0.00 0.00 0.02 0.00 43 0 52 0
27NOV26 28.00 P 0.09 0.09 0.09 0.03 -0.01 41 7 167 -7
27NOV26 29.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 115 0
27NOV26 30.00 P 0.18 0.18 0.18 0.10 -0.03 41 5 120 -5
27NOV26 31.00 P 0.00 0.00 0.00 0.16 -0.06 40 0 373 0
27NOV26 32.00 P 0.39 0.39 0.39 0.27 -0.08 40 1 245 -1
27NOV26 33.00 P 0.00 0.00 0.00 0.43 -0.11 41 0 107 0
27NOV26 34.00 P 0.00 0.00 0.00 0.65 -0.14 41 0 136 0
27NOV26 35.00 P 0.87 0.87 0.85 0.93 -0.18 41 60 254 +30
27NOV26 36.00 P 0.00 0.00 0.00 1.29 -0.18 41 0 394 0
27NOV26 37.00 P 1.55 1.55 1.55 1.69 -0.24 40 15 255 -15
27NOV26 38.00 P 0.00 0.00 0.00 2.18 -0.27 40 0 186 0
27NOV26 39.00 P 2.52 2.60 2.52 2.75 -0.36 40 54 789 +39
27NOV26 40.00 P 0.00 0.00 0.00 3.39 -0.41 40 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 4.10 -0.46 40 0 368 0
27NOV26 42.00 P 0.00 0.00 0.00 4.87 -0.48 40 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 5.69 -0.50 40 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 6.53 -0.55 39 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.45 -0.54 40 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.37 -0.58 40 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.32 -0.64 40 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.37 -0.60 46 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.27 -0.59 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.13 -0.03 41 0 68 0
30DEC26 29.00 P 0.00 0.00 0.00 0.20 -0.05 40 0 115 0
30DEC26 30.00 P 0.40 0.40 0.40 0.31 -0.06 41 2 337 -2
30DEC26 31.00 P 0.00 0.00 0.00 0.45 -0.08 41 0 354 0
30DEC26 32.00 P 0.64 0.64 0.64 0.64 -0.10 41 1 125 0
30DEC26 33.00 P 0.85 0.85 0.85 0.87 -0.14 41 1 155 -1
30DEC26 34.00 P 0.00 0.00 0.00 1.16 -0.16 41 0 170 0
30DEC26 35.00 P 0.00 0.00 0.00 1.49 -0.18 41 0 320 0
30DEC26 36.00 P 0.00 0.00 0.00 1.88 -0.17 41 0 777 0
30DEC26 37.00 P 2.20 2.20 2.20 2.31 -0.21 40 1 1,096 -1
30DEC26 38.00 P 2.66 2.66 2.66 2.82 -0.24 40 15 597 +10
30DEC26 39.00 P 3.20 3.43 3.20 3.38 -0.32 40 38 1,186 0
30DEC26 40.00 P 3.80 3.80 3.80 4.01 -0.35 40 15 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 4.67 -0.40 40 1 45 +1
30DEC26 42.00 P 0.00 0.00 0.00 5.39 -0.43 40 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 6.16 -0.48 40 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 6.95 -0.58 40 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 7.76 -0.57 40 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 8.68 -0.49 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.54 -0.49 40 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 10.49 -0.48 41 0 126 0
30DEC26 49.00 P 0.00 0.00 0.00 11.39 -0.56 40 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 12.34 -0.60 40 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 14.81 -0.58 44 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 17.26 -0.60 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.81 -0.55 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.26 -0.60 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.76 -0.60 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.28 -0.58 63 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.76 -0.60 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.27 -0.59 68 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.77 -0.59 72 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.26 -0.63 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.76 -0.60 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.27 -0.59 81 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.76 -0.60 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.26 -0.60 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.79 -0.57 93 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.26 -0.60 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.77 -0.59 94 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.18 -0.03 41 0 10 0
28JAN27 28.00 P 0.00 0.00 0.00 0.27 -0.05 41 0 15 0
28JAN27 29.00 P 0.00 0.00 0.00 0.38 -0.07 41 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.54 -0.08 41 0 22 0
28JAN27 31.00 P 0.00 0.00 0.00 0.73 -0.09 41 0 20 0
28JAN27 32.00 P 0.00 0.00 0.00 0.96 -0.13 41 0 575 0
28JAN27 33.00 P 0.00 0.00 0.00 1.23 -0.16 41 0 15 0
28JAN27 34.00 P 0.00 0.00 0.00 1.57 -0.15 41 0 18 0
28JAN27 35.00 P 0.00 0.00 0.00 1.92 -0.15 41 0 227 0
28JAN27 36.00 P 0.00 0.00 0.00 2.33 -0.17 41 0 87 0
28JAN27 37.00 P 0.00 0.00 0.00 2.78 -0.20 41 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 3.29 -0.23 41 0 15 0
28JAN27 39.00 P 3.67 3.90 3.67 3.85 -0.30 40 30 15 +15
28JAN27 40.00 P 4.26 4.26 4.26 4.46 -0.33 40 15 15 +15
28JAN27 41.00 P 0.00 0.00 0.00 5.11 -0.36 41 0 97 0
28JAN27 42.00 P 0.00 0.00 0.00 5.83 -0.37 41 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 6.58 -0.41 41 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 7.32 -0.47 41 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 8.16 -0.45 41 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 9.00 - 42 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 0.12 -0.02 42 0 39 0
30MAR27 24.00 P 0.00 0.00 0.00 0.18 -0.02 42 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.26 -0.02 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.36 -0.04 42 0 3 0
30MAR27 27.00 P 0.00 0.00 0.00 0.48 -0.06 42 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 0.64 -0.06 42 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 0.83 -0.08 42 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 1.04 -0.11 42 0 41 0
30MAR27 31.00 P 0.00 0.00 0.00 1.31 -0.12 42 0 120 0
30MAR27 32.00 P 0.00 0.00 0.00 1.60 -0.15 42 0 286 0
30MAR27 33.00 P 0.00 0.00 0.00 1.95 -0.15 42 0 510 0
30MAR27 34.00 P 0.00 0.00 0.00 2.31 -0.16 42 0 66 0
30MAR27 35.00 P 0.00 0.00 0.00 2.70 -0.19 42 0 96 0
30MAR27 36.00 P 0.00 0.00 0.00 3.13 -0.22 42 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 3.60 -0.25 41 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 4.13 -0.19 41 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 4.66 -0.28 41 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 5.28 -0.34 41 0 710 0
30MAR27 41.00 P 0.00 0.00 0.00 5.90 -0.31 41 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 6.57 -0.37 41 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 7.32 -0.27 42 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 8.06 -0.35 42 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 8.81 -0.44 42 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 9.56 -0.34 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.35 -0.36 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.19 -0.46 41 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 12.04 -0.41 42 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 12.89 -0.52 41 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 15.13 -0.54 42 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 17.45 -0.54 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.81 -0.59 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.27 -0.59 41 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 24.76 -0.60 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.28 -0.58 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.76 -0.60 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.27 -0.63 52 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 34.77 -0.59 55 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.26 -0.64 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.76 -0.60 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.27 -0.63 62 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.33 -0.04 42 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.45 -0.04 42 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.59 -0.06 42 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 0.75 -0.06 42 0 3 0
29JUN27 27.00 P 0.00 0.00 0.00 0.95 -0.08 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.17 -0.08 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.43 -0.10 42 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 1.71 -0.11 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.03 -0.14 42 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 2.39 -0.14 42 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 2.77 -0.18 43 0 38 0
29JUN27 34.00 P 0.00 0.00 0.00 3.20 -0.16 43 0 237 0
29JUN27 35.00 P 3.48 3.48 3.48 3.64 -0.15 43 1 219 0
29JUN27 36.00 P 0.00 0.00 0.00 4.09 -0.09 42 0 254 0
29JUN27 37.00 P 0.00 0.00 0.00 4.41 -0.35 41 0 90 0
29JUN27 38.00 P 4.87 4.87 4.87 4.99 -0.20 41 15 30 +15
29JUN27 39.00 P 0.00 0.00 0.00 5.47 -0.30 40 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 6.04 -0.55 40 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 6.85 -0.32 42 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 7.50 -0.34 42 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 8.17 -0.36 42 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 8.87 -0.40 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.61 -0.39 42 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 10.35 -0.42 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.12 -0.43 42 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.92 -0.42 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.69 -0.42 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.03 -0.07 44 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.25 -0.08 44 0 6 0
29SEP27 27.00 P 0.00 0.00 0.00 1.49 -0.10 44 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 1.78 -0.10 44 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.08 -0.12 44 0 16 0
29SEP27 30.00 P 0.00 0.00 0.00 2.43 -0.09 44 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 2.77 -0.13 44 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 3.13 -0.14 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 3.52 -0.15 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.93 -0.18 43 0 0 0
29SEP27 35.00 P 4.31 4.31 4.31 4.42 -0.15 43 2 1 -1
29SEP27 36.00 P 0.00 0.00 0.00 4.86 -0.20 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.35 -0.24 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.90 -0.23 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.43 -0.28 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.06 -0.25 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 7.63 -0.31 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 8.28 -0.36 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 8.96 -0.37 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.64 -0.37 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 10.38 -0.36 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 11.08 -0.40 42 0 0 0
TOTAL PUT 746 22,752 +181
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$ 31.200
29OCT26 21.00 C 0.00 0.00 0.00 10.23 -1.38 74 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.21 -1.40 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.23 -1.38 53 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.23 -1.38 39 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 6.26 -1.35 57 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.25 -1.37 45 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.29 -1.34 45 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.38 -1.28 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 2.55 -1.19 46 0 15 0
29OCT26 30.00 C 1.41 1.41 1.41 1.78 -1.10 43 4 82 +2
29OCT26 31.00 C 1.20 1.30 0.89 1.21 -0.91 44 68 167 +47
29OCT26 32.00 C 0.85 0.85 0.70 0.78 -0.70 45 54 160 +35
29OCT26 33.00 C 0.47 0.47 0.38 0.48 -0.50 45 3 115 +3
29OCT26 34.00 C 0.32 0.32 0.20 0.27 -0.34 45 88 261 -7
29OCT26 35.00 C 0.17 0.20 0.11 0.16 -0.22 47 35 251 -30
29OCT26 36.00 C 0.11 0.11 0.08 0.08 -0.13 46 10 254 +4
29OCT26 37.00 C 0.09 0.09 0.04 0.04 -0.07 46 11 529 -2
29OCT26 38.00 C 0.00 0.00 0.00 0.02 -0.04 47 0 124 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 203 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 169 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 84 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 182 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 85 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 54 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 73 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 77 0 57 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 81 0 21 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 84 0 41 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 88 0 66 0
27NOV26 23.00 C 0.00 0.00 0.00 8.32 -1.36 44 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.37 -1.24 45 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.43 -1.21 44 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 5.38 -1.33 34 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.71 -1.20 45 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.94 -1.12 45 0 0 0
27NOV26 29.00 C 3.31 3.31 3.31 3.24 -1.02 45 15 15 +15
27NOV26 30.00 C 2.36 2.36 2.31 2.56 -0.98 43 16 15 0
27NOV26 31.00 C 2.03 2.03 1.80 2.03 -0.88 43 4 84 0
27NOV26 32.00 C 1.70 1.70 1.70 1.59 -0.67 44 2 228 0
27NOV26 33.00 C 1.19 1.24 1.06 1.30 -0.56 46 70 591 -20
27NOV26 34.00 C 0.73 0.73 0.73 0.93 -0.50 44 2 201 0
27NOV26 35.00 C 0.65 0.65 0.62 0.70 -0.39 44 22 103 -13
27NOV26 36.00 C 0.46 0.46 0.46 0.51 -0.32 44 24 146 +24
27NOV26 37.00 C 0.00 0.00 0.00 0.37 -0.27 44 0 158 0
27NOV26 38.00 C 0.28 0.28 0.22 0.27 -0.20 45 32 159 -2
27NOV26 39.00 C 0.23 0.23 0.23 0.19 -0.15 45 1 292 0
27NOV26 40.00 C 0.00 0.00 0.00 0.14 -0.10 45 0 247 0
27NOV26 41.00 C 0.00 0.00 0.00 0.10 -0.07 45 0 1,102 0
27NOV26 42.00 C 0.08 0.08 0.08 0.07 -0.05 45 1 130 -1
27NOV26 43.00 C 0.00 0.00 0.00 0.05 -0.04 46 0 57 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 96 0
27NOV26 45.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 80 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 24 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 112 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 122 0
30DEC26 21.00 C 0.00 0.00 0.00 10.39 -1.35 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.44 -1.32 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.51 -1.29 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.38 -1.54 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.55 -1.46 36 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 5.76 -1.41 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.18 -1.18 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.48 -1.13 45 0 0 0
30DEC26 29.00 C 3.89 3.89 3.89 3.73 -0.93 42 15 15 +13
30DEC26 30.00 C 2.81 2.81 2.81 3.18 -0.84 43 30 45 +30
30DEC26 31.00 C 2.74 2.74 2.74 2.68 -0.86 43 30 77 0
30DEC26 32.00 C 2.05 2.09 2.05 2.23 -0.79 43 30 183 +30
30DEC26 33.00 C 1.73 1.73 1.73 1.86 -0.70 44 15 257 +15
30DEC26 34.00 C 1.41 1.41 1.41 1.53 -0.64 44 15 185 +15
30DEC26 35.00 C 1.31 1.31 1.06 1.25 -0.56 44 51 1,445 +5
30DEC26 36.00 C 0.95 0.95 0.95 1.02 -0.47 44 1 244 0
30DEC26 37.00 C 0.90 0.90 0.90 0.83 -0.39 44 5 113 -5
30DEC26 38.00 C 0.00 0.00 0.00 0.68 -0.31 45 0 208 0
30DEC26 39.00 C 0.00 0.00 0.00 0.56 -0.24 45 0 149 0
30DEC26 40.00 C 0.46 0.49 0.46 0.43 -0.22 45 18 341 +14
30DEC26 41.00 C 0.35 0.35 0.35 0.35 -0.17 45 15 130 -8
30DEC26 42.00 C 0.00 0.00 0.00 0.27 -0.14 45 0 114 0
30DEC26 43.00 C 0.20 0.20 0.20 0.21 -0.11 45 1 88 +1
30DEC26 44.00 C 0.00 0.00 0.00 0.17 -0.09 45 0 159 0
30DEC26 45.00 C 0.00 0.00 0.00 0.13 -0.07 45 0 97 0
30DEC26 46.00 C 0.00 0.00 0.00 0.10 -0.06 45 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 0.08 -0.04 45 0 82 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 -0.04 45 0 121 0
30DEC26 49.00 C 0.08 0.08 0.08 0.05 -0.03 45 1 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 1,125 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 153 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 98 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 109 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 113 0
28JAN27 23.00 C 0.00 0.00 0.00 8.51 -1.58 34 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.65 -1.57 37 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.87 -1.49 40 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 6.13 -1.41 41 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 5.44 -1.32 42 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 4.95 -1.06 46 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 4.23 -1.09 44 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 3.69 -0.97 44 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 3.22 -0.84 44 0 45 0
28JAN27 32.00 C 2.81 2.81 2.61 2.78 -0.77 45 45 75 +30
28JAN27 33.00 C 0.00 0.00 0.00 2.39 -0.76 45 0 135 0
28JAN27 34.00 C 0.00 0.00 0.00 2.04 -0.69 45 0 75 0
28JAN27 35.00 C 0.00 0.00 0.00 1.75 -0.60 45 0 15 0
28JAN27 36.00 C 0.00 0.00 0.00 1.48 -0.56 45 0 16 0
28JAN27 37.00 C 0.00 0.00 0.00 1.27 -0.47 45 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 1.08 -0.41 45 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.91 -0.36 46 0 30 0
28JAN27 40.00 C 0.00 0.00 0.00 0.74 -0.34 45 0 30 0
28JAN27 41.00 C 0.00 0.00 0.00 0.62 -0.29 45 0 45 0
28JAN27 42.00 C 0.00 0.00 0.00 0.52 -0.24 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.53 -1.73 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.71 -1.68 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.92 -1.59 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.17 -1.52 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.46 -1.45 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.79 -1.36 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.16 -1.27 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.57 -1.18 44 0 0 0
30MAR27 29.00 C 5.15 5.15 5.15 5.02 -1.11 44 15 75 0
30MAR27 30.00 C 4.64 4.64 4.64 4.60 -1.11 45 30 47 0
30MAR27 31.00 C 0.00 0.00 0.00 4.12 -0.89 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.71 -0.81 46 0 140 0
30MAR27 33.00 C 0.00 0.00 0.00 3.31 -0.77 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.96 -0.72 46 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 2.65 -0.66 46 0 56 0
30MAR27 36.00 C 0.00 0.00 0.00 2.36 -0.61 46 0 100 0
30MAR27 37.00 C 2.04 2.04 2.04 2.11 -0.56 46 2 81 0
30MAR27 38.00 C 2.03 2.03 2.03 1.89 -0.50 47 2 1,080 -2
30MAR27 39.00 C 0.00 0.00 0.00 1.68 -0.45 47 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.41 -0.48 46 0 529 0
30MAR27 41.00 C 0.00 0.00 0.00 1.29 -0.39 46 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 1.12 -0.37 46 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 0.99 -0.33 46 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 0.89 -0.28 46 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 0.78 -0.25 46 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 0.69 -0.22 46 0 89 0
30MAR27 47.00 C 0.00 0.00 0.00 0.60 -0.20 46 0 90 0
30MAR27 48.00 C 0.00 0.00 0.00 0.53 -0.18 46 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 0.46 -0.16 46 0 71 0
30MAR27 50.00 C 0.00 0.00 0.00 0.41 -0.14 46 0 31 0
30MAR27 52.50 C 0.00 0.00 0.00 0.29 -0.11 46 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.21 -0.08 46 0 57 0
30MAR27 57.50 C 0.00 0.00 0.00 0.15 -0.06 46 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.08 -0.03 47 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 11.06 -1.67 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.31 -1.61 45 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.58 -1.55 46 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 8.84 -1.55 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.19 -1.47 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.53 -1.43 47 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 6.98 -1.32 47 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 6.42 -1.24 48 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 5.92 -1.16 48 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 5.44 -1.08 48 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 5.09 -0.91 49 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 4.59 -0.94 48 0 90 0
29JUN27 33.00 C 0.00 0.00 0.00 4.21 -0.85 48 0 32 0
29JUN27 34.00 C 0.00 0.00 0.00 3.87 -0.79 49 0 56 0
29JUN27 35.00 C 3.62 3.62 3.62 3.52 -0.75 49 30 57 +30
29JUN27 36.00 C 3.55 3.55 3.55 3.22 -0.69 48 30 47 +30
29JUN27 37.00 C 0.00 0.00 0.00 2.93 -0.65 48 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 2.66 -0.62 48 0 45 0
29JUN27 39.00 C 0.00 0.00 0.00 2.43 -0.57 48 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 2.20 -0.54 48 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.00 -0.50 48 0 145 0
29JUN27 42.00 C 0.00 0.00 0.00 1.82 -0.47 48 0 34 0
29JUN27 43.00 C 0.00 0.00 0.00 1.65 -0.44 48 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 1.49 -0.42 48 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 1.36 -0.39 48 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 1.24 -0.35 48 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 1.12 -0.33 48 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 1.01 -0.32 48 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 0.90 -0.31 47 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 0.82 -0.27 47 0 27 0
29SEP27 23.00 C 0.00 0.00 0.00 9.90 -1.46 48 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.25 -1.50 48 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.59 -1.50 48 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.05 -1.40 49 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.52 -1.34 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.04 -1.24 49 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.73 -1.02 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.28 -0.96 51 100 100 +100
29SEP27 31.00 C 0.00 0.00 0.00 5.85 -0.90 51 100 100 +100
29SEP27 32.00 C 0.00 0.00 0.00 5.44 -0.88 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.05 -0.86 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.72 -0.77 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.38 -0.77 50 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.06 -0.75 50 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.80 -0.68 50 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.53 -0.65 50 0 30 0
29SEP27 39.00 C 0.00 0.00 0.00 3.27 -0.65 50 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.05 -0.61 50 0 31 0
29SEP27 41.00 C 0.00 0.00 0.00 2.85 -0.55 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.65 -0.53 50 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 2.46 -0.53 50 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.29 -0.50 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.14 -0.46 50 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 2.00 -0.42 50 0 3 0
29SEP27 47.00 C 0.00 0.00 0.00 1.86 -0.35 50 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 1.71 -0.36 50 0 30 0
TOTAL CALL 1,043 20,424 +453
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 65 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 193 0
29OCT26 26.00 P 0.05 0.05 0.05 0.03 +0.02 49 2 59 -2
29OCT26 27.00 P 0.12 0.12 0.12 0.07 +0.05 47 1 96 0
29OCT26 28.00 P 0.17 0.24 0.17 0.15 +0.10 46 49 228 +48
29OCT26 29.00 P 0.29 0.44 0.29 0.33 +0.21 47 24 143 +8
29OCT26 30.00 P 0.53 0.85 0.53 0.62 +0.35 47 247 392 +180
29OCT26 31.00 P 0.85 1.28 0.85 1.05 +0.57 47 119 382 +51
29OCT26 32.00 P 1.28 1.77 1.28 1.62 +0.74 48 4 230 -4
29OCT26 33.00 P 2.10 2.10 2.10 2.25 +0.88 46 1 242 0
29OCT26 34.00 P 3.40 3.40 3.40 3.05 +1.05 46 5 302 0
29OCT26 35.00 P 0.00 0.00 0.00 4.04 +1.29 55 0 159 0
29OCT26 36.00 P 4.77 4.77 4.77 5.00 +1.41 61 1 348 -1
29OCT26 37.00 P 5.90 5.90 5.90 5.99 +1.49 68 2 170 -2
29OCT26 38.00 P 0.00 0.00 0.00 7.01 +1.56 77 0 116 0
29OCT26 39.00 P 0.00 0.00 0.00 7.95 +1.45 79 0 129 0
29OCT26 40.00 P 0.00 0.00 0.00 8.84 +1.37 69 0 31 0
29OCT26 41.00 P 0.00 0.00 0.00 10.09 +1.60 105 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.07 +1.61 110 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.89 +1.40 95 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.13 +1.66 128 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 14.21 +1.72 141 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 14.96 +1.47 121 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 15.98 +1.49 129 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 16.91 +1.42 124 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 17.87 +1.38 121 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.08 +0.04 45 0 0 0
27NOV26 25.00 P 0.21 0.23 0.21 0.15 +0.08 46 2 28 +2
27NOV26 26.00 P 0.30 0.30 0.30 0.26 +0.13 45 6 61 +5
27NOV26 27.00 P 0.41 0.49 0.38 0.43 +0.20 46 25 35 +8
27NOV26 28.00 P 0.79 0.82 0.70 0.66 +0.28 46 74 146 +57
27NOV26 29.00 P 0.90 1.12 0.90 0.96 +0.37 45 175 192 +157
27NOV26 30.00 P 1.15 1.53 1.15 1.36 +0.49 46 23 185 +23
27NOV26 31.00 P 1.57 2.04 1.57 1.82 +0.59 46 34 99 -2
27NOV26 32.00 P 2.28 2.44 2.15 2.35 +0.70 45 60 255 0
27NOV26 33.00 P 3.17 3.17 3.17 2.87 +0.72 43 5 285 0
27NOV26 34.00 P 0.00 0.00 0.00 3.65 +0.92 45 0 354 0
27NOV26 35.00 P 0.00 0.00 0.00 4.41 +0.91 45 0 255 0
27NOV26 36.00 P 0.00 0.00 0.00 5.38 +1.24 50 0 131 0
27NOV26 37.00 P 0.00 0.00 0.00 6.20 +1.27 49 0 145 0
27NOV26 38.00 P 7.20 7.20 7.20 7.19 +1.43 54 2 169 0
27NOV26 39.00 P 0.00 0.00 0.00 8.09 +1.33 54 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 9.05 +1.41 57 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 10.09 +1.49 63 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 11.13 +1.58 68 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 12.02 +1.52 67 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 13.13 +1.65 76 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 14.21 +1.72 83 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 15.00 +1.51 75 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 15.98 +1.49 77 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 17.25 +1.76 95 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 18.18 +1.69 95 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 +0.04 46 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 +0.05 45 0 277 0
30DEC26 23.00 P 0.00 0.00 0.00 0.16 +0.07 45 0 43 0
30DEC26 24.00 P 0.00 0.00 0.00 0.26 +0.11 45 0 221 0
30DEC26 25.00 P 0.00 0.00 0.00 0.40 +0.15 45 0 597 0
30DEC26 26.00 P 0.56 0.56 0.56 0.59 +0.21 45 1 236 +1
30DEC26 27.00 P 0.00 0.00 0.00 0.83 +0.28 45 0 162 0
30DEC26 28.00 P 1.00 1.25 1.00 1.13 +0.35 45 25 194 +10
30DEC26 29.00 P 1.48 1.48 1.48 1.50 +0.44 45 1 94 +1
30DEC26 30.00 P 1.93 2.04 1.93 1.91 +0.51 45 16 231 +16
30DEC26 31.00 P 0.00 0.00 0.00 2.41 +0.61 46 0 386 0
30DEC26 32.00 P 0.00 0.00 0.00 2.96 +0.70 46 0 468 0
30DEC26 33.00 P 0.00 0.00 0.00 3.57 +0.84 46 0 109 0
30DEC26 34.00 P 0.00 0.00 0.00 4.30 +0.95 47 0 462 0
30DEC26 35.00 P 0.00 0.00 0.00 5.04 +1.03 47 0 996 0
30DEC26 36.00 P 0.00 0.00 0.00 5.82 +1.15 48 0 177 0
30DEC26 37.00 P 0.00 0.00 0.00 6.64 +1.16 49 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 7.51 +1.25 50 0 75 0
30DEC26 39.00 P 0.00 0.00 0.00 8.41 +1.32 51 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 9.32 +1.38 53 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 10.22 +1.41 53 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 11.24 +1.51 57 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 12.19 +1.50 58 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 13.13 +1.52 59 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 14.21 +1.65 65 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 15.12 +1.59 64 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.98 +1.49 61 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.25 +1.76 74 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.18 +1.69 74 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 18.99 +1.57 68 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 21.63 +1.71 80 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 24.01 +1.59 80 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 26.71 +1.78 94 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 29.12 +1.69 94 0 15 -26
30DEC26 62.50 P 0.00 0.00 0.00 31.52 +1.59 94 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.05 +1.61 100 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.63 +1.70 108 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.17 +1.74 113 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.56 +1.56 111 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.01 +1.58 112 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.33 +0.12 46 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.48 +0.16 46 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.67 +0.20 46 0 0 0
28JAN27 26.00 P 0.87 0.96 0.87 0.90 +0.25 46 21 23 +21
28JAN27 27.00 P 0.00 0.00 0.00 1.18 +0.31 46 0 4 0
28JAN27 28.00 P 1.49 1.49 1.49 1.52 +0.39 46 6 12 +6
28JAN27 29.00 P 0.00 0.00 0.00 1.90 +0.44 46 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 2.36 +0.56 46 0 120 0
28JAN27 31.00 P 0.00 0.00 0.00 2.87 +0.70 46 0 31 0
28JAN27 32.00 P 0.00 0.00 0.00 3.39 +0.68 46 0 225 0
28JAN27 33.00 P 0.00 0.00 0.00 4.02 +0.79 46 0 75 0
28JAN27 34.00 P 0.00 0.00 0.00 4.77 +0.97 48 0 93 0
28JAN27 35.00 P 0.00 0.00 0.00 5.48 +1.10 48 0 15 0
28JAN27 36.00 P 0.00 0.00 0.00 6.23 +1.05 49 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 7.03 +1.12 49 0 5 0
28JAN27 38.00 P 0.00 0.00 0.00 7.84 +1.18 50 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 8.70 +1.25 51 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 9.57 +1.30 51 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 10.42 +1.32 51 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 11.42 +1.45 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.37 +0.11 47 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 0.51 +0.13 46 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.69 +0.16 46 0 55 0
30MAR27 24.00 P 0.00 0.00 0.00 0.90 +0.20 46 0 70 0
30MAR27 25.00 P 0.00 0.00 0.00 1.13 +0.22 46 0 378 0
30MAR27 26.00 P 0.00 0.00 0.00 1.43 +0.30 46 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 1.76 +0.33 46 0 36 0
30MAR27 28.00 P 2.17 2.17 2.17 2.15 +0.36 46 2 168 0
30MAR27 29.00 P 0.00 0.00 0.00 2.59 +0.49 46 0 89 0
30MAR27 30.00 P 0.00 0.00 0.00 3.06 +0.52 46 0 120 0
30MAR27 31.00 P 0.00 0.00 0.00 3.59 +0.61 46 0 615 0
30MAR27 32.00 P 0.00 0.00 0.00 4.16 +0.65 46 0 1,241 0
30MAR27 33.00 P 0.00 0.00 0.00 4.79 +0.76 47 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 5.45 +0.83 47 0 155 0
30MAR27 35.00 P 0.00 0.00 0.00 6.14 +0.90 47 0 76 0
30MAR27 36.00 P 0.00 0.00 0.00 6.85 +0.94 48 0 108 0
30MAR27 37.00 P 0.00 0.00 0.00 7.59 +0.95 48 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 8.36 +0.99 48 0 35 0
30MAR27 39.00 P 0.00 0.00 0.00 9.27 +1.19 50 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 10.10 +1.20 50 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 10.97 +1.27 51 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 11.84 +1.31 51 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 12.74 +1.36 52 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 13.59 +1.36 52 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 14.45 +1.35 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.48 +1.50 54 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 16.48 +1.60 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.41 +1.63 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.31 +1.58 57 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.15 +1.50 55 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.66 +1.64 59 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.21 +1.74 64 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.71 +1.78 68 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.12 +1.69 69 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.61 +1.68 72 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.02 +0.20 48 0 163 0
29JUN27 22.00 P 0.00 0.00 0.00 1.24 +0.23 47 0 8 0
29JUN27 23.00 P 0.00 0.00 0.00 1.53 +0.26 47 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 1.86 +0.31 47 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 2.21 +0.34 47 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.60 +0.38 47 0 345 0
29JUN27 27.00 P 0.00 0.00 0.00 3.02 +0.40 47 0 129 0
29JUN27 28.00 P 0.00 0.00 0.00 3.50 +0.47 47 0 203 0
29JUN27 29.00 P 0.00 0.00 0.00 3.99 +0.50 46 0 70 0
29JUN27 30.00 P 4.35 4.68 4.35 4.57 +0.57 47 2 90 +2
29JUN27 31.00 P 0.00 0.00 0.00 5.09 +0.60 46 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 5.69 +0.63 46 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 6.32 +0.69 46 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 7.04 +0.77 46 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 7.72 +0.85 46 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 8.42 +0.85 46 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 9.25 +0.97 47 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 10.03 +1.03 47 0 138 0
29JUN27 39.00 P 0.00 0.00 0.00 10.79 +1.05 47 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 11.60 +1.11 47 0 129 0
29JUN27 41.00 P 0.00 0.00 0.00 12.38 +1.21 47 0 61 0
29JUN27 42.00 P 0.00 0.00 0.00 13.20 +1.25 47 0 63 0
29JUN27 43.00 P 0.00 0.00 0.00 14.05 +1.14 47 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 14.90 +1.34 47 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 15.76 +1.24 47 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 16.61 +1.21 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 17.50 +1.26 47 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 18.38 +1.28 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.28 +1.30 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 20.16 +1.30 46 0 4 0
29SEP27 23.00 P 0.00 0.00 0.00 2.15 +0.27 49 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 2.51 +0.27 49 0 20 0
29SEP27 25.00 P 0.00 0.00 0.00 2.92 +0.33 48 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.35 +0.35 48 0 16 0
29SEP27 27.00 P 0.00 0.00 0.00 3.81 +0.38 48 0 57 0
29SEP27 28.00 P 4.18 4.18 4.18 4.31 +0.44 48 1 32 +1
29SEP27 29.00 P 0.00 0.00 0.00 4.82 +0.44 48 0 4 0
29SEP27 30.00 P 0.00 0.00 0.00 5.37 +0.48 48 100 101 +82
29SEP27 31.00 P 0.00 0.00 0.00 5.95 +0.54 48 100 101 +100
29SEP27 32.00 P 0.00 0.00 0.00 6.54 +0.55 48 0 24 0
29SEP27 33.00 P 0.00 0.00 0.00 7.16 +0.59 47 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 7.81 +0.65 47 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 8.58 +0.77 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 9.29 +0.82 48 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 10.03 +0.91 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.78 +0.96 48 0 39 0
29SEP27 39.00 P 0.00 0.00 0.00 11.52 +0.97 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.31 +1.01 48 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 13.11 +1.06 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.91 +1.07 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.72 +1.09 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.56 +1.13 49 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 16.41 +1.17 49 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 17.31 +1.21 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.18 +1.28 49 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.05 +1.31 50 0 0 0
TOTAL PUT 1,136 20,537 +742
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$ 513.500
16OCT26 470.00 C 0.00 0.00 0.00 44.41 - 113 0 0 -
16OCT26 475.00 C 0.00 0.00 0.00 39.84 - 113 0 0 -
16OCT26 480.00 C 0.00 0.00 0.00 35.42 - 113 0 0 -
16OCT26 485.00 C 0.00 0.00 0.00 31.24 - 114 0 0 -
16OCT26 490.00 C 0.00 0.00 0.00 27.25 - 114 0 0 -
16OCT26 495.00 C 0.00 0.00 0.00 22.73 - 105 0 0 -
16OCT26 500.00 C 0.00 0.00 0.00 19.37 -53.37 107 0 0 0
16OCT26 505.00 C 13.50 16.04 13.50 16.31 -51.67 108 8 7 +7
16OCT26 510.00 C 15.62 15.62 13.11 13.55 -49.75 109 30 11 +11
16OCT26 515.00 C 14.46 14.46 11.50 11.12 -47.59 110 4 2 +2
16OCT26 520.00 C 15.40 15.40 7.18 9.00 -45.22 110 30 21 +21
16OCT26 525.00 C 17.00 17.00 10.00 7.19 -42.66 111 4 1 +1
16OCT26 530.00 C 17.00 17.00 4.75 5.66 -39.96 111 19 14 +14
16OCT26 535.00 C 0.00 0.00 0.00 4.39 -35.98 111 0 0 0
16OCT26 540.00 C 0.00 0.00 0.00 3.36 -33.15 112 0 0 0
16OCT26 545.00 C 8.30 8.30 2.60 2.53 -30.38 112 131 15 +15
16OCT26 550.00 C 8.00 8.00 2.09 1.88 -27.62 112 13 9 +9
16OCT26 555.00 C 0.00 0.00 0.00 1.46 -24.83 114 0 0 0
16OCT26 560.00 C 6.00 6.00 1.10 1.02 -22.27 113 9 5 +5
16OCT26 565.00 C 0.00 0.00 0.00 0.73 -19.79 113 0 0 0
16OCT26 570.00 C 1.70 1.70 1.70 0.51 -17.45 113 1 1 +1
16OCT26 575.00 C 0.00 0.00 0.00 0.35 -15.28 113 0 0 0
16OCT26 580.00 C 1.40 1.54 0.39 0.24 -13.28 113 11 6 +6
16OCT26 585.00 C 0.96 0.96 0.96 0.16 -11.45 113 1 24 -1
16OCT26 590.00 C 1.21 1.21 1.21 0.11 -9.81 113 4 26 0
16OCT26 595.00 C 0.00 0.00 0.00 0.07 -8.34 113 4 14 0
16OCT26 600.00 C 0.82 0.82 0.20 0.05 -7.04 114 16 814 -5
16OCT26 605.00 C 0.00 0.00 0.00 0.03 -5.91 113 0 6 0
16OCT26 610.00 C 0.00 0.00 0.00 0.02 -4.92 114 0 35 0
16OCT26 615.00 C 0.00 0.00 0.00 0.01 -4.07 112 0 73 0
16OCT26 620.00 C 0.00 0.00 0.00 0.01 -3.34 116 0 104 0
16OCT26 625.00 C 0.00 0.00 0.00 0.01 -2.77 121 0 68 0
16OCT26 630.00 C 0.00 0.00 0.00 0.01 -2.32 125 0 89 0
16OCT26 635.00 C 0.00 0.00 0.00 0.01 -1.87 130 0 33 0
16OCT26 640.00 C 0.00 0.00 0.00 0.01 -1.51 134 0 37 0
16OCT26 645.00 C 0.70 0.70 0.70 0.01 -1.20 139 1 33 0
16OCT26 650.00 C 0.00 0.00 0.00 0.01 -0.95 143 0 387 0
16OCT26 655.00 C 0.00 0.00 0.00 0.01 -0.72 147 0 20 0
16OCT26 660.00 C 0.30 0.30 0.30 0.01 -0.56 151 1 126 0
16OCT26 665.00 C 0.00 0.00 0.00 0.01 -0.43 155 0 2 0
16OCT26 670.00 C 0.00 0.00 0.00 0.01 -0.33 160 0 46 0
16OCT26 675.00 C 0.26 0.26 0.20 0.01 -0.25 164 2 49 -1
16OCT26 680.00 C 0.00 0.00 0.00 0.01 -0.19 168 0 244 0
16OCT26 685.00 C 0.00 0.00 0.00 0.01 -0.14 172 0 37 0
16OCT26 690.00 C 0.00 0.00 0.00 0.01 -0.10 176 0 131 0
16OCT26 695.00 C 0.00 0.00 0.00 0.01 -0.08 180 0 55 0
16OCT26 700.00 C 0.10 0.10 0.10 0.01 -0.05 183 2 77 -2
16OCT26 705.00 C 0.00 0.00 0.00 0.01 -0.04 187 0 69 0
16OCT26 710.00 C 0.00 0.00 0.00 0.01 -0.02 191 0 30 0
16OCT26 715.00 C 0.00 0.00 0.00 0.01 -0.01 195 0 20 0
16OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 199 0 68 0
16OCT26 725.00 C 0.00 0.00 0.00 0.01 0.00 202 0 18 0
16OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 206 0 11 0
16OCT26 735.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
16OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 213 0 23 0
16OCT26 745.00 C 0.00 0.00 0.00 0.01 0.00 217 0 1 0
16OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 220 0 10 0
16OCT26 755.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
16OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 227 0 1 0
16OCT26 765.00 C 0.00 0.00 0.00 0.01 0.00 231 0 8 0
16OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 234 0 1 0
16OCT26 775.00 C 0.00 0.00 0.00 0.01 0.00 238 0 3 0
16OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 241 0 13 0
16OCT26 785.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
16OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
16OCT26 795.00 C 0.00 0.00 0.00 0.01 0.00 251 0 15 0
16OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 254 0 6 0
16OCT26 805.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
16OCT26 810.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
16OCT26 815.00 C 0.00 0.00 0.00 0.01 0.00 264 0 37 0
23OCT26 470.00 C 0.00 0.00 0.00 53.69 - 90 0 0 -
23OCT26 475.00 C 0.00 0.00 0.00 50.13 - 90 0 0 -
23OCT26 480.00 C 0.00 0.00 0.00 46.70 - 90 0 0 -
23OCT26 485.00 C 0.00 0.00 0.00 43.42 - 90 0 0 -
23OCT26 490.00 C 0.00 0.00 0.00 40.28 - 90 0 0 -
23OCT26 495.00 C 0.00 0.00 0.00 36.16 - 86 0 0 -
23OCT26 500.00 C 0.00 0.00 0.00 33.40 -44.80 86 0 0 0
23OCT26 505.00 C 0.00 0.00 0.00 30.78 -43.33 86 0 0 0
23OCT26 510.00 C 0.00 0.00 0.00 28.31 -41.81 87 0 0 0
23OCT26 515.00 C 0.00 0.00 0.00 25.98 -40.26 87 0 0 0
23OCT26 520.00 C 26.11 27.73 22.21 23.78 -38.69 87 501 501 +501
23OCT26 525.00 C 0.00 0.00 0.00 21.73 -37.09 87 0 0 0
23OCT26 530.00 C 0.00 0.00 0.00 19.81 -35.48 88 0 0 0
23OCT26 535.00 C 0.00 0.00 0.00 18.02 -33.86 88 4 4 +4
23OCT26 540.00 C 0.00 0.00 0.00 16.35 -32.24 88 0 2 0
23OCT26 545.00 C 0.00 0.00 0.00 14.81 -30.63 88 0 0 0
23OCT26 550.00 C 16.71 19.58 12.04 13.39 -29.03 88 1,004 68 +68
23OCT26 555.00 C 0.00 0.00 0.00 12.07 -26.27 88 0 104 0
23OCT26 560.00 C 16.48 16.48 13.00 10.87 -24.79 88 5 60 +5
23OCT26 565.00 C 0.00 0.00 0.00 9.76 -23.36 88 0 34 0
23OCT26 570.00 C 15.85 15.85 15.85 8.75 -21.95 88 1 35 +1
23OCT26 575.00 C 7.21 7.21 7.21 7.82 -20.58 89 5 105 +4
23OCT26 580.00 C 0.00 0.00 0.00 6.99 -19.24 89 0 4 0
23OCT26 585.00 C 0.00 0.00 0.00 6.22 -17.97 89 0 21 0
23OCT26 590.00 C 0.00 0.00 0.00 5.56 -16.71 89 3 46 -3
23OCT26 595.00 C 5.42 5.42 5.42 5.06 -15.40 90 19 23 0
23OCT26 600.00 C 8.31 8.81 4.40 4.62 -14.15 90 221 19 -187
23OCT26 605.00 C 5.21 5.25 5.21 4.08 -13.10 90 30 32 +30
23OCT26 610.00 C 0.00 0.00 0.00 3.50 -12.21 90 0 30 0
23OCT26 615.00 C 0.00 0.00 0.00 3.08 -11.25 90 0 23 0
23OCT26 620.00 C 4.00 4.00 4.00 2.71 -10.35 90 8 2 -6
23OCT26 625.00 C 0.00 0.00 0.00 2.38 -9.50 90 0 0 0
23OCT26 630.00 C 2.99 2.99 2.99 2.09 -8.69 90 1 32 +1
23OCT26 635.00 C 0.00 0.00 0.00 1.82 -7.96 90 0 0 0
23OCT26 640.00 C 0.00 0.00 0.00 1.59 -7.26 90 0 4 0
23OCT26 645.00 C 0.00 0.00 0.00 1.39 -6.60 90 0 15 0
23OCT26 650.00 C 2.50 2.50 2.20 1.21 -6.00 90 16 16 +16
23OCT26 655.00 C 0.00 0.00 0.00 1.05 -5.45 90 0 0 0
23OCT26 660.00 C 0.00 0.00 0.00 0.91 -4.93 90 0 15 0
23OCT26 665.00 C 0.00 0.00 0.00 0.79 -4.78 90 0 0 0
23OCT26 670.00 C 2.00 2.00 2.00 0.68 -4.17 90 10 10 +10
23OCT26 675.00 C 0.00 0.00 0.00 0.59 -3.75 90 0 1 0
23OCT26 680.00 C 0.00 0.00 0.00 0.51 -3.37 90 0 6 0
23OCT26 685.00 C 0.00 0.00 0.00 0.44 -3.02 90 0 3 0
23OCT26 690.00 C 0.00 0.00 0.00 0.38 -2.71 90 0 0 0
23OCT26 695.00 C 0.00 0.00 0.00 0.32 -2.43 89 0 20 0
23OCT26 700.00 C 1.65 1.65 1.65 0.28 -2.24 90 4 4 -1
23OCT26 705.00 C 0.00 0.00 0.00 0.24 -1.93 90 0 0 0
23OCT26 710.00 C 0.00 0.00 0.00 0.20 -1.72 89 0 1 0
23OCT26 715.00 C 0.00 0.00 0.00 0.17 -1.53 89 0 0 0
23OCT26 720.00 C 0.00 0.00 0.00 0.15 -1.35 90 0 2 0
23OCT26 725.00 C 0.00 0.00 0.00 0.13 -1.20 90 0 0 0
23OCT26 730.00 C 0.00 0.00 0.00 0.11 -1.06 90 0 0 0
23OCT26 735.00 C 0.00 0.00 0.00 0.09 -0.94 89 0 0 0
23OCT26 740.00 C 0.90 0.90 0.90 0.08 -0.83 90 2 23 -2
29OCT26 285.00 C 0.00 0.00 0.00 228.87 - 95 0 0 -
29OCT26 290.00 C 0.00 0.00 0.00 223.88 - 94 0 0 -
29OCT26 295.00 C 0.00 0.00 0.00 218.89 - 93 0 0 -
29OCT26 300.00 C 0.00 0.00 0.00 213.90 -58.50 91 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 203.95 -58.47 93 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 194.01 -58.42 93 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 184.10 -58.35 93 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 174.23 -58.25 93 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 164.42 -58.10 93 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 154.70 -57.87 93 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 145.08 -57.56 93 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 135.60 -57.15 93 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 126.29 -56.61 93 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 117.18 -55.94 93 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 108.32 -55.09 93 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 99.72 -54.09 93 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 91.44 -52.90 93 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 83.50 -51.53 93 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 75.93 -49.97 93 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 68.75 -48.24 93 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 61.99 -46.34 93 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 55.66 -44.30 93 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 49.76 -42.13 93 0 0 0
29OCT26 500.00 C 36.80 43.00 36.80 42.98 -41.18 89 2 1 +1
29OCT26 510.00 C 0.00 0.00 0.00 38.11 -38.67 90 0 0 0
29OCT26 520.00 C 36.16 36.50 32.00 33.65 -36.14 90 28 27 +27
29OCT26 530.00 C 0.00 0.00 0.00 29.59 -33.60 90 0 0 0
29OCT26 540.00 C 30.00 30.00 20.00 25.93 -31.07 91 821 800 +798
29OCT26 550.00 C 23.30 25.20 23.30 22.62 -27.06 91 3 8 +2
29OCT26 560.00 C 17.50 17.50 17.50 19.67 -24.81 91 1 12 +1
29OCT26 570.00 C 23.00 23.00 20.00 17.04 -22.62 91 3 6 +3
29OCT26 580.00 C 0.00 0.00 0.00 14.71 -20.53 91 0 170 0
29OCT26 590.00 C 10.21 10.21 10.21 12.65 -18.55 91 1 16 +1
29OCT26 600.00 C 9.30 10.40 9.30 10.84 -16.68 92 23 403 +23
29OCT26 610.00 C 0.00 0.00 0.00 9.27 -14.92 92 0 73 0
29OCT26 620.00 C 12.45 12.45 8.30 8.14 -13.04 93 97 367 +65
29OCT26 630.00 C 7.75 7.75 7.75 6.91 -11.58 93 2 634 0
29OCT26 640.00 C 0.00 0.00 0.00 5.85 -10.24 93 0 327 0
29OCT26 650.00 C 5.80 5.80 5.00 4.94 -9.01 93 6 115 +5
29OCT26 660.00 C 0.00 0.00 0.00 4.16 -7.90 93 0 107 0
29OCT26 670.00 C 0.00 0.00 0.00 3.49 -6.90 93 0 217 0
29OCT26 680.00 C 5.00 5.00 4.20 2.92 -6.17 93 12 561 +11
29OCT26 690.00 C 4.61 4.61 4.61 2.44 -5.56 93 1 91 -1
29OCT26 700.00 C 4.00 4.00 3.27 2.04 -4.90 93 14 315 +10
29OCT26 710.00 C 0.00 0.00 0.00 1.69 -4.05 93 0 67 0
29OCT26 720.00 C 2.17 2.17 2.17 1.41 -3.62 93 15 217 0
29OCT26 730.00 C 1.96 1.96 1.96 1.16 -2.98 93 15 259 +15
29OCT26 740.00 C 0.00 0.00 0.00 0.96 -2.54 93 0 106 0
29OCT26 750.00 C 0.00 0.00 0.00 0.79 -2.16 93 0 209 0
29OCT26 760.00 C 0.00 0.00 0.00 0.65 -1.83 93 0 175 0
29OCT26 770.00 C 0.00 0.00 0.00 0.54 -1.54 93 0 140 0
29OCT26 780.00 C 0.00 0.00 0.00 0.44 -1.31 93 0 89 0
29OCT26 790.00 C 1.90 1.90 1.90 0.36 -1.10 93 10 62 -9
29OCT26 800.00 C 0.00 0.00 0.00 0.30 -0.92 93 0 652 0
29OCT26 810.00 C 1.23 1.23 1.23 0.25 -0.76 93 1 77 +1
29OCT26 820.00 C 1.00 1.18 1.00 0.20 -0.64 93 38 60 +36
29OCT26 830.00 C 0.00 0.00 0.00 0.16 -0.54 93 0 51 0
29OCT26 840.00 C 0.00 0.00 0.00 0.13 -0.45 93 0 74 0
29OCT26 850.00 C 0.00 0.00 0.00 0.11 -0.38 93 0 153 0
29OCT26 860.00 C 0.00 0.00 0.00 0.09 -0.31 93 0 103 0
29OCT26 870.00 C 0.00 0.00 0.00 0.07 -0.26 93 0 50 0
29OCT26 880.00 C 0.00 0.00 0.00 0.06 -0.21 93 0 166 0
29OCT26 890.00 C 0.00 0.00 0.00 0.05 -0.17 93 0 183 0
29OCT26 900.00 C 0.00 0.00 0.00 0.04 -0.14 93 0 166 0
29OCT26 910.00 C 0.00 0.00 0.00 0.03 -0.12 93 0 40 0
29OCT26 920.00 C 0.00 0.00 0.00 0.02 -0.10 91 0 38 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 -0.09 88 0 106 0
29OCT26 940.00 C 0.41 0.41 0.41 0.01 -0.08 90 15 75 -15
29OCT26 950.00 C 0.00 0.00 0.00 0.01 -0.06 91 0 126 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 -0.04 93 0 117 0
29OCT26 970.00 C 0.00 0.00 0.00 0.01 -0.03 94 0 124 0
29OCT26 980.00 C 0.00 0.00 0.00 0.01 -0.02 95 0 94 0
29OCT26 990.00 C 0.00 0.00 0.00 0.01 -0.01 97 0 64 0
29OCT26 1,000.00 C 0.30 0.50 0.30 0.01 0.00 98 2 102 -1
29OCT26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 99 0 93 0
29OCT26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 101 0 70 0
29OCT26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 102 0 109 0
29OCT26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 103 0 163 0
29OCT26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 105 0 57 0
29OCT26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 106 0 77 0
29OCT26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 107 0 87 0
29OCT26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 108 0 86 0
29OCT26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 110 0 77 0
29OCT26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 111 0 201 0
29OCT26 1,110.00 C 0.00 0.00 0.00 0.01 0.00 112 0 92 0
29OCT26 1,120.00 C 0.00 0.00 0.00 0.01 0.00 113 0 68 0
29OCT26 1,130.00 C 0.00 0.00 0.00 0.01 0.00 114 0 62 0
29OCT26 1,140.00 C 0.00 0.00 0.00 0.01 0.00 116 0 63 0
29OCT26 1,150.00 C 0.00 0.00 0.00 0.01 0.00 117 0 25 0
29OCT26 1,160.00 C 0.00 0.00 0.00 0.01 0.00 118 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 0.01 0.00 119 0 16 0
29OCT26 1,180.00 C 0.00 0.00 0.00 0.01 0.00 120 0 29 0
29OCT26 1,190.00 C 0.00 0.00 0.00 0.01 0.00 121 0 36 0
29OCT26 1,200.00 C 0.00 0.00 0.00 0.01 0.00 122 0 53 0
29OCT26 1,210.00 C 0.00 0.00 0.00 0.01 0.00 123 0 74 0
29OCT26 1,220.00 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 0.01 0.00 127 0 12 0
29OCT26 1,250.00 C 0.00 0.00 0.00 0.01 0.00 128 0 16 0
29OCT26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 129 0 12 0
29OCT26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 130 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 131 0 28 0
29OCT26 1,290.00 C 0.00 0.00 0.00 0.01 0.00 132 0 38 0
29OCT26 1,300.00 C 0.00 0.00 0.00 0.01 0.00 133 0 3,982 0
29OCT26 1,310.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 0.01 0.00 135 0 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 138 0 35 0
29OCT26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 139 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 0.01 0.00 140 0 13 0
29OCT26 1,380.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1 0
29OCT26 1,390.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 0.01 0.00 142 0 3,967 0
29OCT26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 143 0 16 0
29OCT26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 147 0 2 0
29OCT26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 148 0 17 0
29OCT26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
29OCT26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 150 0 15 0
29OCT26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 151 0 32 0
29OCT26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 155 0 15 0
29OCT26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 155 0 45 0
29OCT26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 157 0 31 0
29OCT26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 158 0 30 0
29OCT26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 159 0 16 0
29OCT26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 160 0 30 0
29OCT26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 161 0 15 0
29OCT26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 163 0 15 0
29OCT26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 164 0 3 0
29OCT26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
29OCT26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 167 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 168 0 5 0
29OCT26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 169 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 169 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 170 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 171 0 39 0
29OCT26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 172 0 30 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 173 0 28 0
29OCT26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 174 0 17 0
29OCT26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 174 0 86 0
27NOV26 285.00 C 0.00 0.00 0.00 230.85 - 90 0 0 -
27NOV26 290.00 C 0.00 0.00 0.00 226.08 - 90 0 0 -
27NOV26 295.00 C 0.00 0.00 0.00 221.34 - 90 0 0 -
27NOV26 300.00 C 0.00 0.00 0.00 216.62 -57.21 90 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 207.28 -56.84 90 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 198.08 -56.40 90 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 189.03 -55.89 90 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 180.16 -55.29 90 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 171.47 -54.62 90 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 162.98 -53.88 90 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 154.70 -53.06 90 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 146.66 -52.16 90 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 138.85 -51.18 90 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 131.29 -50.14 90 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 123.99 -49.02 90 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 116.95 -47.85 90 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 110.19 -46.61 90 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 103.69 -45.32 90 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 97.46 -44.00 90 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 91.51 -42.64 90 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 83.26 -43.81 86 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 78.01 -42.23 86 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 73.02 -40.65 87 0 0 0
27NOV26 500.00 C 60.50 60.50 60.50 68.28 -39.06 87 3 3 +3
27NOV26 510.00 C 0.00 0.00 0.00 63.80 -37.47 87 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 59.55 -35.89 87 0 0 0
27NOV26 530.00 C 52.95 53.78 51.90 55.54 -31.64 88 4 4 +4
27NOV26 540.00 C 0.00 0.00 0.00 51.75 -30.26 88 0 0 0
27NOV26 550.00 C 42.52 42.52 42.52 48.19 -28.90 88 2 5 +2
27NOV26 560.00 C 0.00 0.00 0.00 44.83 -27.57 88 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 41.68 -26.25 88 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 38.72 -24.98 88 0 16 0
27NOV26 590.00 C 36.77 36.77 34.00 35.95 -23.72 88 6 21 +5
27NOV26 600.00 C 31.10 31.10 31.10 33.36 -22.51 88 1 101 0
27NOV26 610.00 C 27.08 27.08 27.08 30.93 -21.33 88 1 17 +1
27NOV26 620.00 C 32.70 32.70 24.00 28.66 -20.20 89 32 119 +32
27NOV26 630.00 C 0.00 0.00 0.00 26.55 -19.09 89 0 52 0
27NOV26 640.00 C 0.00 0.00 0.00 24.58 -18.03 89 0 78 0
27NOV26 650.00 C 22.00 22.00 19.60 22.74 -17.01 89 33 160 +8
27NOV26 660.00 C 19.17 19.65 19.17 21.03 -16.04 89 2 215 +1
27NOV26 670.00 C 20.03 20.03 17.50 19.44 -15.10 89 3 66 +1
27NOV26 680.00 C 16.00 16.00 16.00 17.96 -14.21 89 20 127 +20
27NOV26 690.00 C 0.00 0.00 0.00 16.59 -13.36 89 0 102 0
27NOV26 700.00 C 0.00 0.00 0.00 15.31 -12.55 89 0 36 0
27NOV26 710.00 C 15.00 15.00 15.00 14.13 -11.78 89 3 103 -3
27NOV26 720.00 C 0.00 0.00 0.00 13.03 -11.05 89 0 311 0
27NOV26 730.00 C 0.00 0.00 0.00 12.68 -9.69 91 0 220 0
27NOV26 740.00 C 12.00 12.00 12.00 11.08 -9.70 89 4 309 0
27NOV26 750.00 C 0.00 0.00 0.00 10.84 -8.45 91 0 132 0
27NOV26 760.00 C 10.00 10.00 10.00 9.70 -8.19 90 1 10 0
27NOV26 770.00 C 9.79 9.79 9.79 8.94 -7.66 90 1 25 -1
27NOV26 780.00 C 0.00 0.00 0.00 8.48 -6.91 91 0 63 0
27NOV26 790.00 C 0.00 0.00 0.00 7.80 -6.67 91 0 34 0
27NOV26 800.00 C 9.00 9.00 8.15 7.18 -6.31 91 15 699 +5
27NOV26 810.00 C 0.00 0.00 0.00 6.42 -6.46 90 0 17 0
27NOV26 820.00 C 0.00 0.00 0.00 5.90 -6.14 90 0 3 0
27NOV26 830.00 C 0.00 0.00 0.00 5.43 -5.71 90 0 34 0
27NOV26 840.00 C 0.00 0.00 0.00 5.00 -5.31 90 0 45 0
27NOV26 850.00 C 6.56 6.56 6.56 4.73 -4.53 91 12 46 0
27NOV26 860.00 C 0.00 0.00 0.00 4.22 -4.60 90 0 27 0
27NOV26 870.00 C 5.94 6.17 5.94 4.00 -3.92 90 19 99 0
27NOV26 880.00 C 5.65 5.87 5.65 3.68 -3.64 90 21 66 -3
27NOV26 890.00 C 5.38 5.59 5.38 3.28 -3.69 90 26 180 0
27NOV26 900.00 C 5.13 5.33 5.13 3.11 -3.15 90 22 210 0
27NOV26 910.00 C 0.00 0.00 0.00 2.77 -3.01 90 0 5 0
27NOV26 920.00 C 0.00 0.00 0.00 2.55 -2.79 90 0 1 0
27NOV26 930.00 C 4.46 4.60 4.46 2.41 -2.52 90 9 112 0
27NOV26 940.00 C 0.00 0.00 0.00 2.15 -2.41 90 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 1.98 -2.23 90 0 1 0
27NOV26 960.00 C 0.00 0.00 0.00 1.81 -2.07 90 0 2 0
27NOV26 970.00 C 3.60 3.60 3.60 1.67 -1.92 90 1 36 0
27NOV26 980.00 C 0.00 0.00 0.00 1.53 -1.78 90 0 3 0
27NOV26 990.00 C 0.00 0.00 0.00 1.41 -1.64 90 0 42 0
27NOV26 1,000.00 C 0.00 0.00 0.00 1.29 -1.53 90 0 19 0
27NOV26 1,010.00 C 0.00 0.00 0.00 1.19 -1.41 90 0 65 0
27NOV26 1,020.00 C 0.00 0.00 0.00 1.09 -1.31 90 0 21 0
27NOV26 1,030.00 C 0.00 0.00 0.00 1.00 -1.21 90 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 0.92 -1.12 90 0 52 0
27NOV26 1,050.00 C 0.00 0.00 0.00 0.85 -1.03 90 0 56 0
27NOV26 1,060.00 C 0.00 0.00 0.00 0.78 -0.96 90 0 7 0
27NOV26 1,070.00 C 0.00 0.00 0.00 0.71 -0.89 90 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 0.66 -0.82 90 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 0.60 -0.76 90 0 70 0
27NOV26 1,100.00 C 0.00 0.00 0.00 0.55 -0.71 90 0 180 0
27NOV26 1,110.00 C 0.00 0.00 0.00 0.51 -0.65 90 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 0.47 -0.60 90 0 210 0
27NOV26 1,130.00 C 0.00 0.00 0.00 0.43 -0.56 90 0 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 0.39 -0.52 90 0 36 0
27NOV26 1,150.00 C 0.00 0.00 0.00 0.36 -0.48 90 0 17 0
27NOV26 1,160.00 C 0.00 0.00 0.00 0.33 -0.44 90 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 0.31 -0.40 90 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 0.28 -0.38 90 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 0.26 -0.35 90 0 23 0
27NOV26 1,200.00 C 0.00 0.00 0.00 0.24 -0.32 90 0 3,894 0
27NOV26 1,210.00 C 0.00 0.00 0.00 0.22 -0.30 90 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 0.20 -0.28 90 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 0.18 -0.26 90 0 44 0
27NOV26 1,240.00 C 0.00 0.00 0.00 0.17 -0.23 90 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 0.16 -0.21 90 0 41 0
27NOV26 1,260.00 C 0.00 0.00 0.00 0.14 -0.20 90 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 0.13 -0.19 90 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 0.12 -0.17 90 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 0.11 -0.16 90 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 0.10 -0.15 90 0 3,730 0
27NOV26 1,310.00 C 0.00 0.00 0.00 0.09 -0.14 90 0 15 0
27NOV26 1,320.00 C 0.00 0.00 0.00 0.08 -0.13 89 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 0.07 -0.13 89 0 15 0
27NOV26 1,340.00 C 0.00 0.00 0.00 0.06 -0.12 88 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 0.05 -0.12 88 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 0.04 -0.11 87 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 0.03 -0.11 86 0 15 0
27NOV26 1,380.00 C 0.00 0.00 0.00 0.02 -0.11 84 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 0.01 -0.11 80 0 15 0
27NOV26 1,400.00 C 0.00 0.00 0.00 0.01 -0.10 81 0 2 0
27NOV26 1,410.00 C 0.00 0.00 0.00 0.01 -0.09 81 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 0.01 -0.08 82 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 0.01 -0.07 82 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 0.01 -0.06 83 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 0.01 -0.05 83 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 0.01 -0.04 84 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 0.01 -0.03 84 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 0.01 -0.02 85 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 86 0 6,072 0
27NOV26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
27NOV26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 91 0 6,085 0
27NOV26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
27NOV26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
27NOV26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
27NOV26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 97 0 35 0
27NOV26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 97 0 3 0
27NOV26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
27NOV26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
27NOV26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
27NOV26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 99 0 80 0
30DEC26 285.00 C 0.00 0.00 0.00 234.57 - 85 0 0 -
30DEC26 290.00 C 0.00 0.00 0.00 230.08 - 85 0 0 -
30DEC26 295.00 C 0.00 0.00 0.00 225.63 - 85 0 0 -
30DEC26 300.00 C 0.00 0.00 0.00 221.23 -55.72 85 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 212.54 -55.20 85 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 204.03 -54.61 85 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 195.70 -53.98 85 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 187.57 -53.30 85 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 179.65 -52.55 85 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 171.93 -51.76 85 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 164.43 -50.93 85 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 157.15 -50.04 85 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 150.09 -49.12 85 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 143.26 -48.16 85 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 136.65 -47.18 85 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 130.27 -46.16 85 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 124.12 -45.11 85 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 118.20 -44.04 85 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 112.50 -42.95 85 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 107.02 -41.84 85 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 98.71 -43.78 82 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 93.82 -42.50 82 0 0 0
30DEC26 490.00 C 77.94 77.94 77.94 91.88 -38.48 85 15 15 +15
30DEC26 500.00 C 74.98 74.98 74.98 84.64 -39.96 83 8 8 +8
30DEC26 510.00 C 0.00 0.00 0.00 80.34 -38.71 83 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 76.24 -37.46 83 0 0 0
30DEC26 530.00 C 65.50 65.50 65.50 72.32 -36.22 83 2 2 +2
30DEC26 540.00 C 0.00 0.00 0.00 68.58 -31.89 83 0 15 0
30DEC26 550.00 C 0.00 0.00 0.00 65.01 -30.83 83 0 6 0
30DEC26 560.00 C 0.00 0.00 0.00 61.60 -29.79 83 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 58.36 -28.76 84 0 15 0
30DEC26 580.00 C 0.00 0.00 0.00 55.28 -27.75 84 0 167 0
30DEC26 590.00 C 0.00 0.00 0.00 52.34 -26.76 84 0 30 0
30DEC26 600.00 C 41.00 41.00 41.00 49.55 -25.78 84 1 76 +1
30DEC26 610.00 C 0.00 0.00 0.00 46.90 -24.82 84 0 46 0
30DEC26 620.00 C 0.00 0.00 0.00 44.38 -23.89 84 0 62 0
30DEC26 630.00 C 0.00 0.00 0.00 41.99 -22.98 84 0 62 0
30DEC26 640.00 C 0.00 0.00 0.00 39.72 -22.09 84 0 30 0
30DEC26 650.00 C 0.00 0.00 0.00 37.56 -21.23 84 0 67 0
30DEC26 660.00 C 0.00 0.00 0.00 35.52 -20.39 84 0 105 0
30DEC26 670.00 C 0.00 0.00 0.00 34.62 -18.54 85 0 61 0
30DEC26 680.00 C 0.00 0.00 0.00 32.73 -17.80 85 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 30.01 -18.02 84 0 31 0
30DEC26 700.00 C 23.00 23.00 23.00 29.24 -16.40 85 1 110 +1
30DEC26 710.00 C 25.00 25.00 25.00 27.63 -15.73 85 2 47 0
30DEC26 720.00 C 0.00 0.00 0.00 26.11 -15.08 85 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 24.67 -15.66 85 0 60 0
30DEC26 740.00 C 0.00 0.00 0.00 23.30 -13.85 85 0 10 0
30DEC26 750.00 C 18.04 19.00 18.04 21.36 -13.92 85 2 354 +1
30DEC26 760.00 C 0.00 0.00 0.00 20.80 -13.73 85 0 140 0
30DEC26 770.00 C 0.00 0.00 0.00 19.64 -13.14 85 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 18.55 -12.56 85 0 177 0
30DEC26 790.00 C 0.00 0.00 0.00 17.52 -12.01 85 0 280 0
30DEC26 800.00 C 17.00 17.00 17.00 16.55 -11.48 85 2 619 0
30DEC26 810.00 C 0.00 0.00 0.00 15.63 -10.97 85 0 106 0
30DEC26 820.00 C 0.00 0.00 0.00 14.76 -10.48 85 0 34 0
30DEC26 830.00 C 12.44 12.44 12.44 13.94 -10.01 85 1 16 +1
30DEC26 840.00 C 0.00 0.00 0.00 13.17 -9.55 85 0 1 0
30DEC26 850.00 C 16.00 16.00 16.00 12.43 -9.12 85 1 16 -1
30DEC26 860.00 C 0.00 0.00 0.00 11.74 -8.71 85 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 11.09 -8.31 85 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 10.47 -7.93 85 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 9.89 -7.56 85 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 9.62 -6.93 86 0 38 0
30DEC26 910.00 C 0.00 0.00 0.00 8.82 -6.88 85 0 45 0
30DEC26 920.00 C 0.00 0.00 0.00 8.33 -6.56 85 0 40 0
30DEC26 930.00 C 0.00 0.00 0.00 7.87 -6.25 85 0 45 0
30DEC26 940.00 C 0.00 0.00 0.00 7.43 -5.96 85 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 7.02 -5.68 85 0 10 0
30DEC26 960.00 C 0.00 0.00 0.00 6.63 -5.42 85 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 6.26 -5.17 85 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 5.92 -4.92 85 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 5.59 -4.69 85 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 5.28 -4.47 85 0 39 0
30DEC26 1,010.00 C 0.00 0.00 0.00 4.99 -4.25 85 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 4.71 -4.06 85 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 4.45 -3.87 85 0 31 0
30DEC26 1,040.00 C 0.00 0.00 0.00 4.21 -3.68 85 0 38 0
30DEC26 1,050.00 C 0.00 0.00 0.00 3.98 -3.50 85 0 60 0
30DEC26 1,060.00 C 0.00 0.00 0.00 3.76 -3.34 85 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 3.55 -3.18 85 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 3.36 -3.02 85 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 3.17 -2.89 85 0 2 0
30DEC26 1,100.00 C 0.00 0.00 0.00 3.00 -2.74 85 0 4,337 0
30DEC26 1,110.00 C 0.00 0.00 0.00 2.84 -2.61 85 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 2.68 -2.49 85 0 320 0
30DEC26 1,130.00 C 0.00 0.00 0.00 2.54 -2.37 85 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 2.40 -2.25 85 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 2.27 -2.15 85 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 2.15 -2.04 86 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 2.03 -1.95 85 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 1.92 -1.85 85 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 1.82 -1.76 86 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 1.72 -1.68 85 0 4,482 0
30DEC26 1,210.00 C 0.00 0.00 0.00 1.63 -1.60 86 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 1.54 -1.52 85 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 1.46 -1.45 86 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 1.38 -1.38 85 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 1.30 -1.32 85 0 27 0
30DEC26 1,260.00 C 0.00 0.00 0.00 1.23 -1.26 85 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 1.17 -1.19 85 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 1.11 -1.13 86 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 1.05 -1.08 85 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 0.99 -1.03 85 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 0.94 -0.98 85 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 0.89 -0.93 85 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 0.84 -0.89 85 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 0.80 -0.85 85 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 0.76 -0.80 86 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 0.72 -0.76 86 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 0.68 -0.73 85 0 3 0
30DEC26 1,380.00 C 0.00 0.00 0.00 0.64 -0.70 85 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 0.61 -0.66 85 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 0.58 -0.63 86 0 28 0
30DEC26 1,410.00 C 0.00 0.00 0.00 0.55 -0.60 86 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 0.52 -0.57 85 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 0.49 -0.55 85 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 0.47 -0.52 86 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 0.44 -0.50 85 0 31 0
30DEC26 1,460.00 C 0.00 0.00 0.00 0.42 -0.47 85 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 0.40 -0.45 86 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 0.38 -0.43 86 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 0.36 -0.41 86 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 0.34 -0.39 85 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 0.32 -0.37 85 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 0.31 -0.35 86 0 1 0
30DEC26 1,530.00 C 0.00 0.00 0.00 0.29 -0.34 85 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 0.28 -0.32 86 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 0.26 -0.31 85 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 0.25 -0.29 86 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 0.24 -0.27 86 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 0.22 -0.27 85 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 0.21 -0.26 85 0 30 0
30DEC26 1,600.00 C 0.00 0.00 0.00 0.20 -0.24 85 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 0.19 -0.23 85 0 30 0
30DEC26 1,620.00 C 0.00 0.00 0.00 0.18 -0.22 85 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 0.17 -0.21 85 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 0.16 -0.20 85 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 0.15 -0.20 85 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 0.14 -0.19 85 0 2 0
30DEC26 1,670.00 C 0.00 0.00 0.00 0.13 -0.18 85 0 8 0
30DEC26 1,680.00 C 0.00 0.00 0.00 0.12 -0.18 85 0 15 0
30DEC26 1,690.00 C 0.00 0.00 0.00 0.11 -0.18 84 0 15 0
30DEC26 1,700.00 C 0.00 0.00 0.00 0.10 -0.17 84 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 0.09 -0.17 84 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 0.08 -0.17 83 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 0.07 -0.17 83 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 0.06 -0.16 82 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 0.05 -0.16 81 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 0.04 -0.16 80 0 30 0
30DEC26 1,770.00 C 0.00 0.00 0.00 0.03 -0.16 79 0 15 0
30DEC26 1,780.00 C 0.00 0.00 0.00 0.02 -0.16 77 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 0.01 -0.16 74 0 16 0
30DEC26 1,800.00 C 0.00 0.00 0.00 0.01 -0.15 74 0 64 0
28JAN27 285.00 C 0.00 0.00 0.00 238.85 - 85 0 0 -
28JAN27 290.00 C 0.00 0.00 0.00 234.61 - 85 0 0 -
28JAN27 295.00 C 0.00 0.00 0.00 230.42 - 85 0 0 -
28JAN27 300.00 C 0.00 0.00 0.00 226.28 -54.50 85 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 218.12 -53.91 85 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 210.15 -48.49 85 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 202.37 -52.61 85 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 194.79 -51.90 85 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 187.40 -51.17 85 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 180.22 -50.39 85 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 173.25 -49.58 85 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 166.47 -48.75 85 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 159.91 -47.89 85 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 153.55 -47.01 85 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 147.39 -46.11 85 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 141.43 -45.19 85 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 135.68 -44.26 85 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 130.12 -43.32 85 0 0 0
28JAN27 450.00 C 0.00 0.00 0.00 124.76 -37.35 85 0 0 0
28JAN27 460.00 C 0.00 0.00 0.00 116.00 -44.99 81 0 0 0
28JAN27 470.00 C 0.00 0.00 0.00 111.16 -43.88 81 0 0 0
28JAN27 480.00 C 0.00 0.00 0.00 106.50 -42.77 82 0 0 0
28JAN27 490.00 C 0.00 0.00 0.00 102.02 -37.35 82 0 0 0
28JAN27 500.00 C 0.00 0.00 0.00 100.73 -33.40 85 0 0 0
28JAN27 510.00 C 0.00 0.00 0.00 93.56 -39.48 82 0 0 0
28JAN27 520.00 C 77.00 77.00 77.00 89.57 -34.57 82 12 12 +12
28JAN27 530.00 C 75.40 75.40 73.30 85.74 -33.65 82 82 86 +82
28JAN27 540.00 C 69.50 69.50 69.50 82.06 -32.74 83 12 12 +12
28JAN27 550.00 C 67.50 67.50 66.50 78.53 -31.84 83 32 32 +32
28JAN27 560.00 C 64.00 64.00 64.00 75.14 -30.95 83 12 42 +12
28JAN27 570.00 C 60.00 60.00 60.00 71.89 -30.07 83 12 27 +12
28JAN27 580.00 C 0.00 0.00 0.00 68.77 -29.21 83 0 9 0
28JAN27 590.00 C 0.00 0.00 0.00 65.79 -28.35 83 0 6 0
28JAN27 600.00 C 46.09 46.09 46.09 62.92 -27.52 83 1 24 -1
28JAN27 610.00 C 0.00 0.00 0.00 60.18 -26.69 83 0 15 0
28JAN27 620.00 C 0.00 0.00 0.00 57.55 -25.89 83 0 15 0
28JAN27 630.00 C 0.00 0.00 0.00 55.03 -25.10 83 0 15 0
28JAN27 640.00 C 0.00 0.00 0.00 52.63 -24.32 83 0 22 0
28JAN27 650.00 C 0.00 0.00 0.00 50.32 -23.56 83 0 15 0
28JAN27 660.00 C 0.00 0.00 0.00 49.60 -23.53 85 0 1 0
28JAN27 670.00 C 0.00 0.00 0.00 47.42 -20.68 85 0 2 0
28JAN27 680.00 C 0.00 0.00 0.00 43.98 -21.39 84 0 15 0
28JAN27 690.00 C 0.00 0.00 0.00 43.35 -19.40 85 0 7 0
28JAN27 700.00 C 0.00 0.00 0.00 40.20 -20.03 84 0 18 0
28JAN27 710.00 C 0.00 0.00 0.00 39.62 -19.98 85 0 24 0
28JAN27 720.00 C 0.00 0.00 0.00 37.88 -19.32 85 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 35.13 -18.12 84 0 16 0
28JAN27 740.00 C 0.00 0.00 0.00 34.62 -16.48 85 0 1 0
28JAN27 750.00 C 0.00 0.00 0.00 33.10 -17.45 85 0 0 0
28JAN27 760.00 C 26.14 26.14 26.14 31.64 -15.42 85 1 16 0
28JAN27 770.00 C 0.00 0.00 0.00 30.25 -16.30 85 0 15 0
28JAN27 780.00 C 0.00 0.00 0.00 28.93 -14.40 85 0 4 0
28JAN27 790.00 C 0.00 0.00 0.00 27.66 -13.92 85 0 10 0
28JAN27 800.00 C 0.00 0.00 0.00 26.44 -13.45 85 0 6 0
28JAN27 810.00 C 0.00 0.00 0.00 25.28 -14.18 85 0 0 0
28JAN27 820.00 C 0.00 0.00 0.00 24.18 -13.69 85 0 0 0
28JAN27 830.00 C 0.00 0.00 0.00 23.12 -12.13 85 0 0 0
28JAN27 840.00 C 0.00 0.00 0.00 22.11 -12.76 85 0 0 0
28JAN27 850.00 C 0.00 0.00 0.00 21.14 -12.32 85 0 0 0
28JAN27 860.00 C 0.00 0.00 0.00 20.22 -11.88 85 0 0 0
28JAN27 870.00 C 0.00 0.00 0.00 19.34 -11.46 85 0 0 0
28JAN27 880.00 C 0.00 0.00 0.00 18.49 -11.07 85 0 0 0
28JAN27 890.00 C 0.00 0.00 0.00 17.69 -10.68 85 0 0 0
28JAN27 900.00 C 15.00 15.00 15.00 16.92 -9.48 85 2 3 0
28JAN27 910.00 C 0.00 0.00 0.00 16.19 -9.93 85 0 0 0
28JAN27 920.00 C 0.00 0.00 0.00 15.49 -9.58 85 0 0 0
28JAN27 930.00 C 0.00 0.00 0.00 14.82 -9.24 85 0 0 0
28JAN27 940.00 C 0.00 0.00 0.00 14.17 -8.92 85 0 0 0
28JAN27 950.00 C 0.00 0.00 0.00 13.56 -8.60 85 0 0 0
28JAN27 960.00 C 0.00 0.00 0.00 12.98 -8.29 85 0 0 0
28JAN27 970.00 C 0.00 0.00 0.00 12.42 -7.99 85 0 4 0
28JAN27 980.00 C 0.00 0.00 0.00 11.89 -7.70 85 0 0 0
28JAN27 990.00 C 0.00 0.00 0.00 11.38 -7.43 85 0 6 0
28JAN27 1,000.00 C 0.00 0.00 0.00 10.89 -7.16 85 0 0 0
28JAN27 1,010.00 C 0.00 0.00 0.00 10.42 -6.91 85 0 0 0
28JAN27 1,020.00 C 0.00 0.00 0.00 9.98 -6.66 85 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 247.19 - 82 0 0 -
30MAR27 290.00 C 0.00 0.00 0.00 243.32 - 82 0 0 -
30MAR27 295.00 C 0.00 0.00 0.00 239.49 - 82 0 0 -
30MAR27 300.00 C 0.00 0.00 0.00 235.71 -53.11 82 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 228.29 -52.50 82 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 221.04 -51.89 82 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 213.99 -51.24 82 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 207.11 -50.58 82 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 200.43 -49.88 82 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 193.92 -49.18 82 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 187.60 -48.46 82 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 181.46 -47.72 82 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 175.49 -46.98 82 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 169.71 -46.21 82 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 164.09 -45.45 82 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 158.65 -44.68 82 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 153.37 -43.90 82 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 148.26 -43.12 82 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 143.31 -42.33 82 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 138.52 -41.54 82 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 133.87 -40.76 82 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 129.38 -39.97 82 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 125.04 -39.19 82 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 117.21 -42.03 79 0 210 0
30MAR27 510.00 C 0.00 0.00 0.00 113.27 -41.13 79 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 109.46 -40.24 79 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 105.77 -39.37 79 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 102.21 -38.50 80 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 98.77 -37.64 80 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 95.45 -36.79 80 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 92.24 -35.96 80 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 89.13 -31.41 80 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 86.14 -30.71 80 0 60 0
30MAR27 600.00 C 0.00 0.00 0.00 83.24 -30.03 80 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 80.45 -29.35 80 0 2 0
30MAR27 620.00 C 0.00 0.00 0.00 77.75 -28.69 80 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 75.14 -28.04 80 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 74.87 -25.15 82 0 0 0
30MAR27 650.00 C 59.90 59.90 59.90 70.20 -26.76 80 1 2 0
30MAR27 660.00 C 0.00 0.00 0.00 67.85 -26.14 80 0 4 0
30MAR27 670.00 C 0.00 0.00 0.00 65.59 -25.52 80 0 2 0
30MAR27 680.00 C 0.00 0.00 0.00 63.40 -27.66 80 0 26 0
30MAR27 690.00 C 0.00 0.00 0.00 63.19 -25.09 82 0 0 0
30MAR27 700.00 C 50.00 50.00 50.00 59.26 -23.75 81 1 32 +1
30MAR27 710.00 C 0.00 0.00 0.00 59.06 -23.91 82 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 55.40 -22.63 81 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 53.56 -22.09 81 0 8 0
30MAR27 740.00 C 0.00 0.00 0.00 53.40 -22.22 82 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 50.09 -21.03 81 0 10 0
30MAR27 760.00 C 0.00 0.00 0.00 48.44 -20.52 81 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 48.30 -18.57 82 0 5 0
30MAR27 780.00 C 0.00 0.00 0.00 45.32 -19.53 81 0 21 0
30MAR27 790.00 C 0.00 0.00 0.00 43.83 -19.06 81 0 46 0
30MAR27 800.00 C 0.00 0.00 0.00 43.71 -17.28 82 0 529 0
30MAR27 810.00 C 0.00 0.00 0.00 41.02 -18.13 81 0 64 0
30MAR27 820.00 C 0.00 0.00 0.00 39.69 -17.68 81 0 109 0
30MAR27 830.00 C 0.00 0.00 0.00 38.40 -17.24 81 0 48 0
30MAR27 840.00 C 0.00 0.00 0.00 37.16 -16.81 81 0 21 0
30MAR27 850.00 C 0.00 0.00 0.00 35.96 -16.39 81 0 36 0
30MAR27 860.00 C 0.00 0.00 0.00 34.80 -15.99 81 0 36 0
30MAR27 870.00 C 0.00 0.00 0.00 34.72 -14.55 82 0 30 0
30MAR27 880.00 C 0.00 0.00 0.00 33.61 -15.65 82 0 2 0
30MAR27 890.00 C 0.00 0.00 0.00 32.53 -15.28 82 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 30.55 -14.45 81 0 17 0
30MAR27 910.00 C 0.00 0.00 0.00 30.49 -14.50 82 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 28.63 -13.74 81 610 1,916 -610
30MAR27 930.00 C 0.00 0.00 0.00 28.58 -13.78 82 0 8,000 0
30MAR27 940.00 C 0.00 0.00 0.00 27.68 -13.46 82 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 26.80 -13.13 82 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 25.96 -12.79 82 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 24.39 -12.10 81 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 24.35 -12.13 82 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 23.59 -11.86 82 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 22.17 -11.21 81 0 232 0
30MAR27 1,010.00 C 0.00 0.00 0.00 22.14 -10.27 82 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 21.46 -10.94 82 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 20.79 -10.71 82 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 20.15 -10.44 82 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 19.53 -10.18 82 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 18.93 -9.92 82 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 18.35 -8.83 82 0 10 0
30MAR27 1,080.00 C 0.00 0.00 0.00 17.25 -9.92 81 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 16.72 -9.72 81 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 16.41 -9.27 82 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 16.14 -8.06 82 0 187 0
30MAR27 1,120.00 C 0.00 0.00 0.00 15.75 -8.44 82 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 15.45 -8.10 82 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 15.13 -7.75 82 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 14.34 -7.90 82 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 13.91 -7.70 82 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 13.49 -7.51 82 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 13.09 -7.32 82 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 13.08 -6.16 82 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 12.69 -6.02 82 0 131 0
30MAR27 1,210.00 C 0.00 0.00 0.00 11.96 -6.74 82 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 11.60 -6.62 82 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 11.26 -6.46 82 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 10.93 -6.30 82 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 10.61 -6.14 82 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 10.30 -5.99 82 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 10.00 -5.84 82 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 9.71 -5.70 82 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 9.43 -5.55 82 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 9.15 -5.42 82 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 8.89 -5.29 82 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 8.63 -5.16 82 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 8.39 -5.02 82 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 8.15 -4.90 82 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 7.91 -4.79 82 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 7.69 -4.67 82 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 7.47 -4.55 82 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 7.26 -4.44 82 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 7.05 -4.34 82 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 6.85 -4.53 82 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 6.66 -4.13 82 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 6.47 -4.03 82 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 6.29 -3.93 82 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 6.11 -3.84 82 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 5.94 -3.75 82 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 5.78 -3.65 82 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 5.77 -3.41 82 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 5.63 -3.31 82 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 5.31 -3.40 82 0 0 0
30MAR27 1,500.00 C 8.43 8.43 8.43 5.17 -3.53 82 15 1,094 0
30MAR27 1,510.00 C 0.00 0.00 0.00 5.02 -3.24 82 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 4.89 -3.15 82 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 4.75 -3.08 82 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 4.62 -3.01 82 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 4.50 -2.93 82 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 4.37 -2.87 82 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 4.26 -2.80 82 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 4.14 -2.73 82 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 4.03 -2.67 82 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 3.92 -2.61 82 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 3.82 -2.54 82 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 3.71 -2.49 82 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 3.61 -2.43 82 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 3.52 -2.37 82 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 3.42 -2.32 82 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 3.33 -2.26 82 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 3.25 -2.20 82 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 3.16 -2.16 82 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 3.08 -2.23 82 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 3.00 -2.05 82 0 15 0
30MAR27 1,710.00 C 0.00 0.00 0.00 2.92 -2.01 82 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 2.84 -1.96 82 0 30 0
30MAR27 1,730.00 C 0.00 0.00 0.00 2.77 -1.91 82 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 2.70 -1.87 82 0 0 0
30MAR27 1,750.00 C 0.00 0.00 0.00 2.63 -1.83 82 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 2.56 -1.79 82 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 2.49 -1.75 82 0 15 0
30MAR27 1,780.00 C 0.00 0.00 0.00 2.43 -1.70 82 0 15 0
30MAR27 1,790.00 C 0.00 0.00 0.00 2.37 -1.66 82 0 16 0
30MAR27 1,800.00 C 0.00 0.00 0.00 2.30 -1.63 82 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 259.63 - 80 0 0 -
29JUN27 290.00 C 0.00 0.00 0.00 256.16 - 80 0 0 -
29JUN27 295.00 C 0.00 0.00 0.00 252.74 - 80 0 0 -
29JUN27 300.00 C 0.00 0.00 0.00 249.36 -51.84 80 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 242.72 -51.28 80 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 236.26 -50.70 80 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 229.96 -50.11 80 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 223.82 -49.52 80 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 217.85 -48.90 80 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 212.03 -48.29 80 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 206.38 -47.66 80 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 200.87 -47.04 80 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 195.52 -46.40 80 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 190.31 -45.76 80 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 185.24 -45.13 80 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 180.32 -44.48 80 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 175.53 -43.84 80 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 170.88 -43.20 80 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 166.35 -42.56 80 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 161.96 -41.92 80 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 157.69 -41.28 80 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 153.53 -40.65 80 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 149.50 -40.02 80 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 141.21 -43.76 77 380 380 +380
29JUN27 510.00 C 0.00 0.00 0.00 137.52 -43.02 78 500 280 +280
29JUN27 520.00 C 0.00 0.00 0.00 133.93 -42.29 78 120 100 +100
29JUN27 530.00 C 0.00 0.00 0.00 130.44 -41.57 78 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 127.05 -40.86 78 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 123.76 -40.15 78 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 120.56 -34.66 78 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 117.46 -34.08 78 0 15 0
29JUN27 580.00 C 0.00 0.00 0.00 114.44 -33.51 78 0 58 0
29JUN27 590.00 C 0.00 0.00 0.00 114.43 -30.03 80 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 112.01 -29.04 80 0 15 0
29JUN27 610.00 C 0.00 0.00 0.00 105.88 -31.85 78 0 15 0
29JUN27 620.00 C 0.00 0.00 0.00 103.19 -31.31 78 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 100.57 -30.78 78 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 100.56 -27.72 80 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 95.56 -29.73 78 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 93.16 -29.22 79 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 90.83 -28.71 79 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 90.82 -25.96 80 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 89.02 -25.06 80 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 86.81 -27.26 80 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 84.66 -27.61 80 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 82.58 -27.12 80 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 78.13 -25.84 79 0 15 0
29JUN27 740.00 C 0.00 0.00 0.00 76.21 -25.40 79 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 74.35 -24.95 79 0 30 0
29JUN27 760.00 C 0.00 0.00 0.00 72.54 -24.51 79 0 30 0
29JUN27 770.00 C 0.00 0.00 0.00 70.78 -24.07 79 0 32 0
29JUN27 780.00 C 0.00 0.00 0.00 70.77 -24.07 80 0 15 0
29JUN27 790.00 C 0.00 0.00 0.00 69.48 -23.96 80 0 15 0
29JUN27 800.00 C 0.00 0.00 0.00 67.81 -23.53 80 0 15 0
29JUN27 810.00 C 0.00 0.00 0.00 66.19 -20.43 80 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 64.60 -20.09 80 0 30 0
29JUN27 830.00 C 0.00 0.00 0.00 63.06 -19.75 80 0 30 0
29JUN27 840.00 C 0.00 0.00 0.00 59.72 -21.25 79 0 45 0
29JUN27 850.00 C 0.00 0.00 0.00 59.71 -19.47 80 0 1 0
29JUN27 860.00 C 0.00 0.00 0.00 58.69 -18.75 80 0 503 0
29JUN27 870.00 C 0.00 0.00 0.00 57.31 -20.12 80 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 55.97 -18.11 80 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 54.66 -19.41 80 0 500 0
29JUN27 900.00 C 0.00 0.00 0.00 53.39 -19.68 80 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 52.15 -19.33 80 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 50.94 -18.99 80 0 500 0
29JUN27 930.00 C 0.00 0.00 0.00 49.77 -18.65 80 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 48.62 -18.33 80 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 47.51 -18.00 80 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 46.42 -17.69 80 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 45.37 -17.37 80 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 44.34 -17.06 80 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 43.33 -16.77 80 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 41.08 -15.98 79 0 55 0
29JUN27 1,010.00 C 0.00 0.00 0.00 41.07 -14.78 80 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 40.48 -15.36 80 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 38.38 -16.81 79 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 37.53 -16.50 79 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 36.70 -16.20 79 0 3 0
29JUN27 1,060.00 C 30.00 30.00 30.00 35.88 -15.92 79 12 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 35.09 -15.64 79 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 34.32 -15.36 79 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 33.57 -15.08 79 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 33.56 -14.09 80 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 32.12 -13.15 79 0 516 0
29JUN27 1,120.00 C 0.00 0.00 0.00 31.42 -12.93 79 0 530 0
29JUN27 1,130.00 C 0.00 0.00 0.00 31.41 -12.93 80 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 31.01 -12.86 80 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 30.34 -12.64 80 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 29.69 -12.42 80 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 29.06 -12.20 80 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 28.44 -11.99 80 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 27.83 -11.79 80 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 27.24 -11.59 80 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 25.87 -11.04 80 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 25.86 -11.04 80 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 25.56 -11.00 80 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 25.02 -10.81 80 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 24.50 -10.63 80 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 23.99 -10.45 80 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 23.49 -10.27 80 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 23.01 -10.09 80 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 22.53 -9.93 80 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 22.07 -9.75 80 0 2 0
29JUN27 1,310.00 C 0.00 0.00 0.00 21.62 -9.59 80 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 21.18 -9.42 80 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 20.75 -9.26 80 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 20.32 -9.11 80 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 19.91 -8.96 80 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 19.51 -8.81 80 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 19.12 -8.66 80 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 18.73 -8.52 80 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 18.36 -8.37 80 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 17.99 -8.23 80 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 17.63 -8.10 80 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 17.28 -7.96 80 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 16.94 -7.83 80 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 16.61 -7.70 80 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 16.28 -7.57 80 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 15.96 -7.45 80 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 15.65 -7.32 80 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 15.34 -7.21 80 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 15.05 -7.08 80 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 14.75 -6.97 80 0 2 0
29JUN27 1,510.00 C 0.00 0.00 0.00 14.47 -6.85 80 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 14.19 -6.74 80 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 13.92 -6.63 80 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 13.65 -6.52 80 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 13.39 -6.42 80 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 13.13 -6.32 80 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 12.88 -6.22 80 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 12.64 -6.11 80 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 12.40 -6.01 80 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 12.17 -5.91 80 0 2 0
29JUN27 1,610.00 C 0.00 0.00 0.00 11.94 -5.82 80 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 11.71 -5.73 80 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 11.49 -5.64 80 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 11.28 -5.55 80 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 11.07 -5.46 80 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 10.86 -5.37 80 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 10.66 -5.29 80 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 10.46 -5.21 80 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 10.27 -5.12 80 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 10.26 -4.64 80 0 10 0
29JUN27 1,710.00 C 0.00 0.00 0.00 9.90 -4.96 80 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 9.72 -4.88 80 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 9.54 -4.80 80 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 9.37 -4.73 80 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 9.20 -4.65 80 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 9.03 -4.58 80 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 8.87 -4.51 80 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 8.71 -4.44 80 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 8.55 -4.37 80 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 8.40 -4.30 80 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 272.33 - 80 0 0 -
29SEP27 290.00 C 0.00 0.00 0.00 269.19 - 80 0 0 -
29SEP27 295.00 C 0.00 0.00 0.00 266.09 - 80 0 0 -
29SEP27 300.00 C 0.00 0.00 0.00 263.03 -50.19 80 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 257.03 -49.62 80 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 251.18 -49.04 80 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 245.48 -48.46 80 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 239.92 -47.88 80 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 234.50 -47.30 80 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 229.22 -46.72 80 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 224.08 -46.13 80 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 219.07 -45.54 80 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 214.19 -44.95 80 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 209.44 -44.36 80 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 204.80 -43.78 80 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 200.29 -43.19 80 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 195.89 -42.61 80 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 191.61 -42.03 80 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 187.43 -41.46 80 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 183.36 -40.89 80 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 179.40 -40.31 80 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 175.53 -39.76 80 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 171.77 -39.19 80 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 168.10 -38.64 80 0 3 0
29SEP27 510.00 C 0.00 0.00 0.00 164.52 -38.10 80 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 161.03 -37.56 80 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 157.64 -37.01 80 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 154.32 -36.49 80 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 146.56 -40.49 78 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 146.55 -36.83 80 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 140.53 -39.27 78 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 137.62 -38.67 78 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 134.79 -38.08 78 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 132.03 -32.41 78 0 5 0
29SEP27 610.00 C 0.00 0.00 0.00 132.02 -32.41 80 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 126.70 -31.47 78 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 124.14 -34.02 78 0 2 0
29SEP27 640.00 C 0.00 0.00 0.00 121.63 -35.27 78 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 121.62 -27.68 80 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 120.42 -28.87 80 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 118.02 -30.13 80 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 115.68 -29.69 80 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 113.40 -29.25 80 0 0 0
29SEP27 700.00 C 80.00 80.00 80.00 107.84 -32.14 79 1 1 +1
29SEP27 710.00 C 0.00 0.00 0.00 105.72 -31.66 79 0 30 0
29SEP27 720.00 C 0.00 0.00 0.00 105.71 -25.08 80 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 104.79 -25.99 80 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 102.77 -27.14 80 0 1 0
29SEP27 750.00 C 0.00 0.00 0.00 100.79 -26.74 80 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 98.85 -26.35 80 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 96.97 -25.96 80 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 95.12 -25.58 80 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 93.32 -25.20 80 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 88.81 -24.08 79 0 5 0
29SEP27 810.00 C 0.00 0.00 0.00 88.80 -24.08 80 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 88.15 -24.11 80 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 86.51 -23.75 80 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 84.90 -23.40 80 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 83.33 -23.06 80 0 500 0
29SEP27 860.00 C 0.00 0.00 0.00 81.80 -22.72 80 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 80.30 -22.38 80 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 78.83 -22.06 80 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 77.39 -21.74 80 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 75.99 -21.42 80 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 74.61 -21.11 80 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 73.27 -20.80 80 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 71.96 -20.50 80 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 70.67 -20.20 80 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 69.42 -19.90 80 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 68.18 -19.62 80 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 66.98 -16.75 80 0 1 0
29SEP27 980.00 C 0.00 0.00 0.00 65.80 -17.92 80 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 64.65 -18.78 80 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 63.52 -18.51 80 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 62.42 -18.24 80 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 61.33 -17.99 80 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 60.27 -17.73 80 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 59.24 -17.47 80 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 58.22 -17.23 80 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 57.23 -16.98 80 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 56.25 -16.74 80 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 55.30 -16.50 80 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 54.37 -16.26 80 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 53.45 -16.04 80 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 52.56 -15.81 80 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 51.68 -15.58 80 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 50.82 -15.36 80 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 49.97 -15.16 80 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 49.15 -14.94 80 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 48.34 -14.73 80 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 47.54 -14.53 80 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 46.77 -14.32 80 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 46.00 -14.13 80 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 45.26 -13.92 80 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 44.52 -13.74 80 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 43.80 -13.55 80 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 43.10 -13.36 80 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 42.41 -13.17 80 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 41.73 -13.00 80 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 41.07 -12.81 80 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 40.42 -12.64 80 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 39.78 -12.47 80 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 39.15 -12.30 80 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 38.53 -12.14 80 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 37.93 -11.97 80 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 37.34 -11.81 80 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 36.76 -11.64 80 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 36.19 -11.49 80 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 35.63 -11.33 80 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 35.08 -11.18 80 0 0 0
29SEP27 1,370.00 C 0.00 0.00 0.00 33.51 -10.70 80 0 134 0
TOTAL CALL 5,317 81,032 +1,913
16OCT26 470.00 P 2.22 2.90 1.79 0.90 - 114 32 32 -
16OCT26 475.00 P 2.30 2.30 2.30 1.34 - 114 9 9 -
16OCT26 480.00 P 3.90 3.90 3.90 1.94 - 114 1 1 -
16OCT26 485.00 P 0.00 0.00 0.00 2.72 - 114 0 0 -
16OCT26 490.00 P 5.20 5.20 5.00 3.73 - 114 3 2 -
16OCT26 495.00 P 5.60 5.80 5.60 5.02 - 115 52 0 -
16OCT26 500.00 P 5.00 11.00 4.50 6.63 +5.97 115 125 55 +51
16OCT26 505.00 P 8.25 13.50 8.25 8.54 +7.63 115 64 30 +30
16OCT26 510.00 P 5.50 13.50 5.20 10.77 +9.52 116 54 28 +23
16OCT26 515.00 P 12.35 13.60 11.50 13.32 +11.66 117 32 10 +9
16OCT26 520.00 P 7.20 22.75 7.20 16.19 +14.00 117 64 51 -15
16OCT26 525.00 P 19.90 19.90 18.50 19.43 +16.57 118 9 47 -8
16OCT26 530.00 P 16.62 21.68 16.62 22.98 +19.37 120 9 4 +1
16OCT26 535.00 P 15.00 31.27 14.12 26.00 +21.40 113 10 50 +3
16OCT26 540.00 P 16.00 29.19 16.00 29.92 +24.19 113 125 130 -5
16OCT26 545.00 P 0.00 0.00 0.00 34.05 +27.02 113 0 21 0
16OCT26 550.00 P 23.00 35.00 23.00 38.40 +29.80 113 201 246 -201
16OCT26 555.00 P 0.00 0.00 0.00 42.89 +32.62 113 0 49 0
16OCT26 560.00 P 0.00 0.00 0.00 47.49 +35.18 113 0 46 0
16OCT26 565.00 P 0.00 0.00 0.00 52.18 +37.69 113 0 20 0
16OCT26 570.00 P 0.00 0.00 0.00 56.97 +40.04 113 0 20 0
16OCT26 575.00 P 0.00 0.00 0.00 61.82 +42.20 113 0 128 0
16OCT26 580.00 P 0.00 0.00 0.00 66.71 +44.23 113 0 48 0
16OCT26 585.00 P 0.00 0.00 0.00 71.63 +45.97 113 0 17 0
16OCT26 590.00 P 0.00 0.00 0.00 76.58 +48.18 113 0 72 0
16OCT26 595.00 P 0.00 0.00 0.00 81.55 +48.99 114 0 101 0
16OCT26 600.00 P 0.00 0.00 0.00 86.52 +50.26 112 0 51 0
16OCT26 605.00 P 0.00 0.00 0.00 91.51 +51.29 113 0 9 0
16OCT26 610.00 P 0.00 0.00 0.00 96.50 +52.67 0 0 41 0
16OCT26 615.00 P 0.00 0.00 0.00 101.50 +54.37 0 0 63 0
16OCT26 620.00 P 104.00 104.00 104.00 106.50 +55.13 0 1 53 -1
16OCT26 625.00 P 0.00 0.00 0.00 111.50 +55.77 0 0 38 0
16OCT26 630.00 P 0.00 0.00 0.00 116.50 +56.30 0 0 15 0
16OCT26 635.00 P 0.00 0.00 0.00 121.50 +56.75 0 0 90 0
16OCT26 640.00 P 0.00 0.00 0.00 126.50 +57.11 0 0 29 0
16OCT26 645.00 P 0.00 0.00 0.00 131.50 +57.42 0 0 21 0
16OCT26 650.00 P 0.00 0.00 0.00 136.50 +57.65 0 0 20 0
16OCT26 655.00 P 0.00 0.00 0.00 141.50 +57.86 0 0 6 0
16OCT26 660.00 P 152.00 152.00 150.00 146.50 +58.01 0 2 45 0
16OCT26 665.00 P 0.00 0.00 0.00 151.50 +58.14 0 0 21 0
16OCT26 670.00 P 0.00 0.00 0.00 156.50 +58.23 0 0 0 0
16OCT26 675.00 P 0.00 0.00 0.00 161.50 +58.31 0 0 15 0
16OCT26 680.00 P 0.00 0.00 0.00 166.50 +58.36 0 0 29 0
16OCT26 685.00 P 0.00 0.00 0.00 171.50 +58.41 0 0 19 0
16OCT26 690.00 P 0.00 0.00 0.00 176.50 +58.44 0 0 0 0
16OCT26 695.00 P 0.00 0.00 0.00 181.50 +58.46 0 0 16 0
16OCT26 700.00 P 0.00 0.00 0.00 186.50 +58.48 0 0 24 0
16OCT26 705.00 P 0.00 0.00 0.00 191.50 +58.49 0 0 207 0
16OCT26 710.00 P 0.00 0.00 0.00 196.50 +58.50 0 0 15 0
16OCT26 715.00 P 0.00 0.00 0.00 201.50 +58.50 0 0 0 0
16OCT26 720.00 P 0.00 0.00 0.00 206.50 +58.50 0 0 0 0
16OCT26 725.00 P 0.00 0.00 0.00 211.50 +58.50 0 0 0 0
16OCT26 730.00 P 0.00 0.00 0.00 216.50 +58.50 0 0 1 0
16OCT26 735.00 P 0.00 0.00 0.00 221.50 +58.50 0 0 0 0
16OCT26 740.00 P 0.00 0.00 0.00 226.50 +58.50 0 0 0 0
16OCT26 745.00 P 0.00 0.00 0.00 231.50 +58.50 0 0 0 0
16OCT26 750.00 P 0.00 0.00 0.00 236.50 +58.50 0 0 0 0
16OCT26 755.00 P 0.00 0.00 0.00 241.50 +58.50 0 0 0 0
16OCT26 760.00 P 0.00 0.00 0.00 246.50 +58.50 0 0 0 0
16OCT26 765.00 P 0.00 0.00 0.00 251.50 +58.50 0 0 0 0
16OCT26 770.00 P 0.00 0.00 0.00 256.50 +58.50 0 0 0 0
16OCT26 775.00 P 0.00 0.00 0.00 261.50 +58.50 0 0 0 0
16OCT26 780.00 P 0.00 0.00 0.00 266.50 +58.50 0 0 0 0
16OCT26 785.00 P 0.00 0.00 0.00 271.50 +58.50 0 0 0 0
16OCT26 790.00 P 0.00 0.00 0.00 276.50 +58.50 0 0 0 0
16OCT26 795.00 P 0.00 0.00 0.00 281.50 +58.50 0 0 0 0
16OCT26 800.00 P 0.00 0.00 0.00 286.50 +58.50 0 0 0 0
16OCT26 805.00 P 0.00 0.00 0.00 291.50 +58.50 0 0 0 0
16OCT26 810.00 P 0.00 0.00 0.00 296.50 +58.50 0 0 0 0
16OCT26 815.00 P 0.00 0.00 0.00 301.50 +58.50 0 0 0 0
23OCT26 470.00 P 6.84 11.44 6.84 10.19 - 91 52 37 -
23OCT26 475.00 P 7.86 11.92 7.86 11.61 - 91 43 13 -
23OCT26 480.00 P 8.80 8.80 8.80 13.31 - 91 1 1 -
23OCT26 485.00 P 10.42 10.42 10.42 15.01 - 91 15 15 -
23OCT26 490.00 P 11.74 20.00 11.74 16.96 - 91 67 66 -
23OCT26 495.00 P 13.20 19.70 13.20 19.05 - 92 23 23 -
23OCT26 500.00 P 13.77 21.00 13.77 21.15 +15.22 92 3 33 0
23OCT26 505.00 P 26.28 26.28 26.28 23.64 +16.70 92 1 10 0
23OCT26 510.00 P 0.00 0.00 0.00 26.14 +18.17 92 0 39 0
23OCT26 515.00 P 29.06 30.55 29.00 28.76 +19.69 92 10 20 +1
23OCT26 520.00 P 29.44 31.33 29.44 31.66 +21.25 93 5 62 +4
23OCT26 525.00 P 34.00 34.00 34.00 34.57 +22.81 93 1 39 0
23OCT26 530.00 P 36.00 40.00 36.00 37.68 +24.42 93 23 173 +13
23OCT26 535.00 P 37.00 42.00 37.00 40.98 +26.02 94 5 5 0
23OCT26 540.00 P 36.00 45.00 36.00 43.00 +26.34 90 29 75 +21
23OCT26 545.00 P 0.00 0.00 0.00 46.44 +27.86 90 0 31 0
23OCT26 550.00 P 0.00 0.00 0.00 50.01 +29.35 90 0 9 0
23OCT26 555.00 P 0.00 0.00 0.00 53.57 +30.82 90 0 45 0
23OCT26 560.00 P 50.00 50.00 50.00 59.10 +34.01 97 3 196 0
23OCT26 565.00 P 0.00 0.00 0.00 61.26 +33.67 90 0 0 0
23OCT26 570.00 P 0.00 0.00 0.00 65.15 +35.07 90 0 46 0
23OCT26 575.00 P 0.00 0.00 0.00 69.23 +36.40 90 0 21 0
23OCT26 580.00 P 71.10 71.10 71.00 73.39 +37.66 90 2 32 0
23OCT26 585.00 P 0.00 0.00 0.00 76.13 +37.50 82 0 25 0
23OCT26 590.00 P 0.00 0.00 0.00 81.87 +40.13 90 0 46 0
23OCT26 595.00 P 0.00 0.00 0.00 88.84 +43.80 103 0 45 0
23OCT26 600.00 P 0.00 0.00 0.00 90.65 +43.72 90 0 15 0
23OCT26 605.00 P 0.00 0.00 0.00 97.98 +47.72 106 0 0 0
23OCT26 610.00 P 0.00 0.00 0.00 99.69 +45.87 90 0 0 0
23OCT26 615.00 P 0.00 0.00 0.00 104.26 +46.88 90 0 0 0
23OCT26 620.00 P 0.00 0.00 0.00 111.74 +50.78 109 0 0 0
23OCT26 625.00 P 0.00 0.00 0.00 113.58 +48.73 90 0 0 0
23OCT26 630.00 P 0.00 0.00 0.00 121.83 +53.10 116 0 1 0
23OCT26 635.00 P 0.00 0.00 0.00 126.26 +53.64 115 0 8 0
23OCT26 640.00 P 0.00 0.00 0.00 131.63 +52.63 121 0 0 0
23OCT26 645.00 P 0.00 0.00 0.00 136.51 +56.44 123 0 1 0
23OCT26 650.00 P 0.00 0.00 0.00 141.36 +56.34 125 0 1 0
23OCT26 655.00 P 0.00 0.00 0.00 142.62 +53.38 95 0 0 0
23OCT26 660.00 P 0.00 0.00 0.00 151.56 +57.93 132 0 0 0
23OCT26 665.00 P 0.00 0.00 0.00 152.03 +54.01 90 0 0 0
23OCT26 670.00 P 0.00 0.00 0.00 156.92 +54.51 90 0 0 0
23OCT26 675.00 P 0.00 0.00 0.00 161.85 +54.92 90 0 0 0
23OCT26 680.00 P 0.00 0.00 0.00 166.78 +55.28 90 0 0 0
23OCT26 685.00 P 0.00 0.00 0.00 171.72 +55.65 90 0 0 0
23OCT26 690.00 P 0.00 0.00 0.00 176.66 +56.01 89 0 0 0
23OCT26 695.00 P 0.00 0.00 0.00 181.63 +56.27 90 0 0 0
23OCT26 700.00 P 0.00 0.00 0.00 186.59 +56.52 89 0 0 0
23OCT26 705.00 P 0.00 0.00 0.00 191.56 +56.78 89 0 0 0
23OCT26 710.00 P 0.00 0.00 0.00 196.54 +57.01 90 0 0 0
23OCT26 715.00 P 0.00 0.00 0.00 201.53 +57.19 90 0 0 0
23OCT26 720.00 P 0.00 0.00 0.00 206.51 +57.35 89 0 0 0
23OCT26 725.00 P 0.00 0.00 0.00 211.50 +57.53 0 0 0 0
23OCT26 730.00 P 0.00 0.00 0.00 216.50 +57.68 0 0 0 0
23OCT26 735.00 P 0.00 0.00 0.00 221.50 +57.79 0 0 0 0
23OCT26 740.00 P 0.00 0.00 0.00 226.50 +57.91 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
29OCT26 290.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
29OCT26 295.00 P 0.00 0.00 0.00 0.02 - 92 0 0 -
29OCT26 300.00 P 0.70 0.70 0.70 0.03 +0.02 93 10 10 +10
29OCT26 310.00 P 0.00 0.00 0.00 0.06 +0.05 93 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.10 +0.09 93 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 0.18 +0.17 93 0 10 0
29OCT26 340.00 P 0.00 0.00 0.00 0.30 +0.27 93 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 0.48 +0.43 93 0 20 0
29OCT26 360.00 P 0.00 0.00 0.00 0.75 +0.66 93 0 0 0
29OCT26 370.00 P 1.62 1.64 1.62 1.10 +0.95 93 78 79 +78
29OCT26 380.00 P 0.00 0.00 0.00 1.62 +1.38 93 0 23 0
29OCT26 390.00 P 2.56 4.25 2.55 2.39 +2.02 93 144 151 +138
29OCT26 400.00 P 4.13 5.44 4.13 3.27 +2.67 93 90 78 +60
29OCT26 410.00 P 3.98 6.92 3.98 4.42 +3.53 94 117 101 +72
29OCT26 420.00 P 5.04 8.41 5.03 5.91 +4.64 94 155 135 +55
29OCT26 430.00 P 6.31 9.19 6.31 7.62 +5.81 94 123 292 -62
29OCT26 440.00 P 10.20 11.09 9.89 9.75 +7.22 94 33 252 +31
29OCT26 450.00 P 11.60 12.79 11.60 12.29 +8.92 94 4 52 +1
29OCT26 460.00 P 14.14 17.20 14.14 15.06 +10.54 94 8 37 +5
29OCT26 470.00 P 19.27 19.27 18.75 18.53 +12.62 94 2 146 0
29OCT26 480.00 P 20.75 20.85 20.75 22.23 +14.74 94 3 53 0
29OCT26 490.00 P 24.27 24.27 24.27 26.50 +16.93 95 2 22 0
29OCT26 500.00 P 22.88 34.17 22.60 31.18 +19.35 95 16 95 +5
29OCT26 510.00 P 35.20 35.20 34.00 36.26 +21.68 95 7 34 +4
29OCT26 520.00 P 41.00 41.00 40.50 41.88 +24.21 96 2 34 0
29OCT26 530.00 P 39.30 42.30 39.30 47.78 +26.64 96 2 45 -1
29OCT26 540.00 P 53.22 53.22 52.66 54.27 +29.16 97 40 352 -1
29OCT26 550.00 P 59.00 62.00 58.00 59.19 +29.83 93 3 516 -1
29OCT26 560.00 P 55.00 65.20 55.00 66.23 +32.00 93 7 112 +4
29OCT26 570.00 P 71.98 80.98 70.98 74.89 +35.60 97 86 159 +72
29OCT26 580.00 P 78.00 83.04 78.00 81.09 +36.08 93 5 60 -5
29OCT26 590.00 P 73.00 73.00 73.00 91.60 +40.70 101 1 99 0
29OCT26 600.00 P 79.12 93.30 79.12 100.00 +42.61 102 11 243 -7
29OCT26 610.00 P 105.00 107.00 105.00 108.63 +46.43 104 4 48 -4
29OCT26 620.00 P 120.00 120.00 120.00 117.43 +48.26 105 2 260 -2
29OCT26 630.00 P 0.00 0.00 0.00 126.52 +50.16 107 0 224 0
29OCT26 640.00 P 0.00 0.00 0.00 135.65 +51.77 109 0 321 0
29OCT26 650.00 P 150.00 150.00 150.00 145.10 +50.65 111 1 112 0
29OCT26 660.00 P 0.00 0.00 0.00 154.56 +51.89 114 0 118 0
29OCT26 670.00 P 153.18 153.18 153.18 164.21 +52.93 117 1 184 -1
29OCT26 680.00 P 148.50 167.00 148.50 173.94 +54.03 120 4 915 -4
29OCT26 690.00 P 0.00 0.00 0.00 183.73 +54.77 124 0 25 0
29OCT26 700.00 P 190.00 191.00 190.00 193.66 +55.61 127 40 597 0
29OCT26 710.00 P 0.00 0.00 0.00 201.98 +54.65 123 0 15 0
29OCT26 720.00 P 0.00 0.00 0.00 211.98 +55.20 127 0 134 0
29OCT26 730.00 P 0.00 0.00 0.00 222.70 +56.45 134 0 120 0
29OCT26 740.00 P 0.00 0.00 0.00 230.79 +54.81 127 0 851 0
29OCT26 750.00 P 239.50 239.50 239.50 243.98 +58.27 148 10 115 -10
29OCT26 760.00 P 0.00 0.00 0.00 252.20 +56.83 143 0 112 0
29OCT26 770.00 P 0.00 0.00 0.00 261.42 +55.95 141 0 47 0
29OCT26 780.00 P 0.00 0.00 0.00 270.19 +54.77 136 0 70 0
29OCT26 790.00 P 0.00 0.00 0.00 280.41 +54.94 141 0 63 0
29OCT26 800.00 P 0.00 0.00 0.00 290.53 +55.38 145 0 113 0
29OCT26 810.00 P 0.00 0.00 0.00 300.39 +54.75 147 0 302 0
29OCT26 820.00 P 0.00 0.00 0.00 306.50 +58.13 0 0 6 0
29OCT26 830.00 P 0.00 0.00 0.00 319.14 +53.14 143 0 3 0
29OCT26 840.00 P 0.00 0.00 0.00 329.68 +55.45 150 0 209 0
29OCT26 850.00 P 335.00 340.00 335.00 340.11 +54.06 157 2 206 0
29OCT26 860.00 P 0.00 0.00 0.00 348.93 +52.24 149 0 301 0
29OCT26 870.00 P 0.00 0.00 0.00 359.63 +61.61 158 0 2 0
29OCT26 880.00 P 0.00 0.00 0.00 366.50 +58.50 0 0 3 0
29OCT26 890.00 P 0.00 0.00 0.00 376.50 +58.50 0 0 0 0
29OCT26 900.00 P 397.00 397.00 390.00 388.99 +52.37 160 7 35 -1
29OCT26 910.00 P 0.00 0.00 0.00 396.50 +58.50 0 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 406.50 +58.50 0 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 422.98 +56.02 197 0 75 0
29OCT26 940.00 P 0.00 0.00 0.00 426.50 +54.17 0 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 436.50 +51.31 0 0 39 0
29OCT26 960.00 P 0.00 0.00 0.00 446.50 +58.50 0 0 19 0
29OCT26 970.00 P 0.00 0.00 0.00 456.50 +58.50 0 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 466.50 +58.50 0 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 480.01 +62.01 191 0 17 -1
29OCT26 1,000.00 P 0.00 0.00 0.00 488.79 +51.94 181 0 204 0
29OCT26 1,010.00 P 0.00 0.00 0.00 502.91 +56.00 217 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 506.50 +58.50 0 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 516.50 +58.50 0 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 526.50 +58.50 0 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 536.50 +54.06 0 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 546.50 +58.50 0 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 562.50 +56.10 228 0 102 0
29OCT26 1,080.00 P 0.00 0.00 0.00 573.50 +59.00 237 0 114 0
29OCT26 1,090.00 P 0.00 0.00 0.00 583.50 +59.50 239 0 100 0
29OCT26 1,100.00 P 0.00 0.00 0.00 593.00 +59.00 238 0 176 0
29OCT26 1,110.00 P 0.00 0.00 0.00 602.50 +58.50 236 0 232 0
29OCT26 1,120.00 P 0.00 0.00 0.00 613.00 +58.00 242 0 84 0
29OCT26 1,130.00 P 0.00 0.00 0.00 616.50 +58.50 0 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 633.50 +58.50 249 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 642.00 +58.00 240 0 52 0
29OCT26 1,160.00 P 0.00 0.00 0.00 652.00 +57.00 242 0 56 0
29OCT26 1,170.00 P 0.00 0.00 0.00 662.50 +58.50 248 0 70 0
29OCT26 1,180.00 P 0.00 0.00 0.00 672.50 +57.50 250 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 681.00 +56.50 240 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 686.50 +58.50 0 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 696.50 +58.50 0 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 706.50 +58.50 0 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 716.50 +58.50 0 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 726.50 +58.50 0 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 736.50 +58.50 0 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 746.50 +58.50 0 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 756.50 +58.50 0 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 766.50 +58.50 0 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 776.50 +58.50 0 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 786.50 +58.50 0 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 796.50 +58.50 0 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 806.50 +58.50 0 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 816.50 +58.50 0 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 826.50 +58.50 0 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 836.50 +58.50 0 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 846.50 +58.50 0 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 856.50 +58.50 0 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 866.50 +58.50 0 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 876.50 +58.50 0 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 886.50 +58.50 0 0 6 0
29OCT26 1,410.00 P 0.00 0.00 0.00 896.50 +58.50 0 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 906.50 +58.50 0 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 916.50 +58.50 0 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 926.50 +58.50 0 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 936.50 +58.50 0 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 946.50 +58.50 0 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 956.50 +58.50 0 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 966.50 +58.50 0 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 976.50 +58.50 0 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 986.50 +58.50 0 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 996.50 +58.50 0 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 1,006.50 +58.50 0 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 1,016.50 +58.50 0 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 1,026.50 +58.50 0 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 1,036.50 +58.50 0 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 1,046.50 +58.50 0 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 1,056.50 +58.50 0 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 1,066.50 +58.50 0 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 1,076.50 +58.50 0 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 1,086.50 +58.50 0 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 1,096.50 +58.50 0 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 1,106.50 +58.50 0 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 1,116.50 +58.50 0 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 1,126.50 +58.50 0 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 1,136.50 +58.50 0 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 1,146.50 +58.50 0 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 1,156.50 +58.50 0 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 1,166.50 +58.50 0 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 1,176.50 +58.50 0 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 1,186.50 +58.50 0 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 1,196.50 +58.50 0 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 1,206.50 +58.50 0 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 1,216.50 +58.50 0 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 1,226.50 +58.50 0 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 1,236.50 +58.50 0 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 1,246.50 +58.50 0 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 1,256.50 +58.50 0 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 1,266.50 +58.50 0 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 1,276.50 +58.50 0 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,286.50 +58.50 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 1.27 - 90 0 0 -
27NOV26 290.00 P 0.00 0.00 0.00 1.46 - 90 0 0 -
27NOV26 295.00 P 0.00 0.00 0.00 1.69 - 90 0 0 -
27NOV26 300.00 P 0.00 0.00 0.00 1.98 +1.33 90 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 2.57 +1.67 90 0 54 0
27NOV26 320.00 P 0.00 0.00 0.00 3.38 +2.16 90 0 0 0
27NOV26 330.00 P 6.73 6.77 6.73 4.37 +2.76 91 16 25 +8
27NOV26 340.00 P 0.00 0.00 0.00 5.55 +3.42 91 0 0 0
27NOV26 350.00 P 8.10 8.10 8.10 6.82 +4.11 91 14 14 +14
27NOV26 360.00 P 0.00 0.00 0.00 8.38 +4.82 91 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 10.12 +5.67 91 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 12.07 +6.58 91 0 19 0
27NOV26 390.00 P 17.42 17.42 17.42 14.37 +7.63 91 23 45 +15
27NOV26 400.00 P 19.26 21.50 19.26 16.68 +8.64 91 64 63 +11
27NOV26 410.00 P 22.78 22.79 22.78 19.62 +9.86 91 14 15 +13
27NOV26 420.00 P 25.00 25.90 25.00 22.59 +11.10 91 102 105 +89
27NOV26 430.00 P 30.00 30.00 28.50 25.84 +12.28 91 14 30 +14
27NOV26 440.00 P 32.00 33.06 32.00 29.55 +13.70 91 40 44 +24
27NOV26 450.00 P 29.00 37.00 28.00 33.26 +15.11 92 51 30 +12
27NOV26 460.00 P 37.59 39.00 37.59 37.48 +16.39 92 2 92 +1
27NOV26 470.00 P 0.00 0.00 0.00 41.98 +17.94 92 0 10 0
27NOV26 480.00 P 0.00 0.00 0.00 46.49 +19.33 92 0 23 0
27NOV26 490.00 P 53.00 57.00 51.92 51.60 +20.76 92 54 58 +49
27NOV26 500.00 P 62.00 62.00 61.20 56.92 +22.40 92 7 69 -3
27NOV26 510.00 P 64.00 66.00 64.00 62.24 +23.81 93 90 120 +80
27NOV26 520.00 P 69.80 76.00 67.66 68.09 +25.19 93 9 7 +1
27NOV26 530.00 P 75.70 75.70 75.70 74.22 +26.85 93 1 69 0
27NOV26 540.00 P 0.00 0.00 0.00 80.35 +28.38 93 0 38 0
27NOV26 550.00 P 0.00 0.00 0.00 86.78 +29.52 94 0 61 0
27NOV26 560.00 P 0.00 0.00 0.00 93.68 +31.13 94 0 142 0
27NOV26 570.00 P 0.00 0.00 0.00 100.58 +32.73 94 0 271 0
27NOV26 580.00 P 104.29 110.00 104.29 107.50 +33.70 94 2 116 0
27NOV26 590.00 P 125.78 125.78 125.78 115.01 +35.10 95 9 86 -9
27NOV26 600.00 P 125.00 133.71 125.00 122.63 +36.62 95 24 110 -1
27NOV26 610.00 P 137.77 142.12 137.77 130.24 +37.90 96 53 321 -53
27NOV26 620.00 P 145.91 150.36 145.91 137.96 +38.74 96 58 184 -7
27NOV26 630.00 P 0.00 0.00 0.00 146.20 +40.10 97 0 17 0
27NOV26 640.00 P 0.00 0.00 0.00 154.44 +44.74 97 0 16 0
27NOV26 650.00 P 172.00 172.00 172.00 162.68 +42.43 98 2 142 0
27NOV26 660.00 P 0.00 0.00 0.00 171.04 +43.20 98 0 147 0
27NOV26 670.00 P 0.00 0.00 0.00 179.80 +44.36 99 0 93 0
27NOV26 680.00 P 0.00 0.00 0.00 188.57 +45.53 100 1 82 0
27NOV26 690.00 P 0.00 0.00 0.00 197.35 +46.37 101 0 91 0
27NOV26 700.00 P 0.00 0.00 0.00 206.14 +46.94 101 0 107 0
27NOV26 710.00 P 0.00 0.00 0.00 215.32 +47.90 102 0 40 0
27NOV26 720.00 P 0.00 0.00 0.00 224.52 +48.87 103 0 75 0
27NOV26 730.00 P 0.00 0.00 0.00 233.73 +49.67 105 0 352 0
27NOV26 740.00 P 0.00 0.00 0.00 242.95 +50.14 106 0 256 0
27NOV26 750.00 P 0.00 0.00 0.00 252.33 +50.77 106 0 424 0
27NOV26 760.00 P 0.00 0.00 0.00 261.87 +51.54 108 0 73 0
27NOV26 770.00 P 0.00 0.00 0.00 263.51 +44.40 90 0 46 0
27NOV26 780.00 P 0.00 0.00 0.00 280.97 +52.75 110 0 20 0
27NOV26 790.00 P 0.00 0.00 0.00 282.08 +51.58 90 0 15 0
27NOV26 800.00 P 0.00 0.00 0.00 300.27 +53.66 113 0 54 0
27NOV26 810.00 P 0.00 0.00 0.00 301.04 +52.68 90 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 310.56 +53.23 90 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 320.09 +53.51 90 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 329.68 +53.84 90 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 340.11 +54.06 93 0 2 0
27NOV26 860.00 P 0.00 0.00 0.00 348.96 +52.27 90 0 2 0
27NOV26 870.00 P 0.00 0.00 0.00 359.63 +55.96 95 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 379.43 +56.86 127 0 201 0
27NOV26 890.00 P 0.00 0.00 0.00 379.44 +56.76 97 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 388.99 +52.37 96 0 1 0
27NOV26 910.00 P 0.00 0.00 0.00 397.68 +55.95 90 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 407.51 +56.25 90 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 422.98 +56.02 117 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 427.19 +54.86 90 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 450.16 +58.46 140 0 17 0
27NOV26 960.00 P 0.00 0.00 0.00 450.17 +58.46 111 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 456.85 +57.13 90 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 480.78 +59.05 146 0 45 0
27NOV26 990.00 P 0.00 0.00 0.00 491.00 +59.16 148 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 491.01 +54.16 120 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 511.48 +59.38 153 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 521.75 +59.52 155 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 532.02 +59.64 157 0 51 0
27NOV26 1,040.00 P 0.00 0.00 0.00 542.30 +59.76 159 0 9 0
27NOV26 1,050.00 P 0.00 0.00 0.00 542.31 +49.57 132 0 85 0
27NOV26 1,060.00 P 0.00 0.00 0.00 562.50 +59.54 162 0 107 0
27NOV26 1,070.00 P 0.00 0.00 0.00 573.20 +60.01 165 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 583.50 +60.08 167 0 65 0
27NOV26 1,090.00 P 0.00 0.00 0.00 593.80 +60.14 170 0 99 0
27NOV26 1,100.00 P 0.00 0.00 0.00 602.00 +58.09 167 0 121 0
27NOV26 1,110.00 P 0.00 0.00 0.00 612.00 +57.82 168 0 99 0
27NOV26 1,120.00 P 0.00 0.00 0.00 620.50 +56.05 166 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 620.51 +56.05 134 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 633.50 +58.50 147 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 642.00 +58.00 143 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 662.50 +56.86 176 0 29 0
27NOV26 1,170.00 P 0.00 0.00 0.00 662.51 +56.86 147 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 681.50 +55.26 176 0 50 0
27NOV26 1,190.00 P 0.00 0.00 0.00 692.00 +55.50 178 0 71 0
27NOV26 1,200.00 P 0.00 0.00 0.00 703.00 +56.16 182 0 189 0
27NOV26 1,210.00 P 0.00 0.00 0.00 703.01 +48.51 154 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 706.50 +51.99 0 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 716.50 +58.50 0 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 726.50 +58.50 0 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 736.50 +58.50 0 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 746.50 +58.50 0 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 756.50 +58.50 0 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 766.50 +58.50 0 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 776.50 +43.00 0 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 801.50 +56.00 190 0 19 0
27NOV26 1,310.00 P 0.00 0.00 0.00 801.51 +56.00 158 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 806.50 +58.50 0 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 816.50 +58.50 0 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 826.50 +58.50 0 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 836.50 +58.50 0 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 846.50 +58.50 0 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 856.50 +58.50 0 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 866.50 +58.50 0 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 876.50 +58.50 0 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 886.50 +44.00 0 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 896.50 +43.00 0 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 906.50 +44.00 0 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 916.50 +53.99 0 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 926.50 +58.50 0 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 936.50 +58.50 0 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 946.50 +44.00 0 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 956.50 +53.99 0 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 966.50 +58.50 0 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 976.50 +58.50 0 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 986.50 +58.50 0 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 996.50 +58.50 0 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 1,006.50 +58.50 0 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 1,016.50 +58.50 0 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 1,026.50 +58.50 0 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 1,036.50 +45.00 0 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 1,046.50 +45.00 0 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 1,056.50 +45.00 0 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 1,066.50 +45.00 0 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 1,076.50 +45.00 0 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 1,086.50 +54.99 0 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 1,096.50 +45.00 0 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 1,106.50 +54.99 0 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 1,116.50 +58.50 0 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 1,126.50 +58.50 0 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 1,136.50 +58.50 0 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 1,146.50 +58.50 0 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 1,156.50 +58.50 0 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 1,166.50 +58.50 0 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 1,189.50 +57.00 220 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 1,189.51 +57.00 180 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 1,196.50 +58.50 0 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 1,206.50 +58.50 0 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 1,216.50 +58.50 0 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 1,226.50 +58.50 0 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 1,236.50 +58.50 0 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 1,246.50 +46.00 0 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 1,256.50 +46.00 0 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 1,266.50 +46.00 0 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,276.50 +55.99 0 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,286.50 +46.00 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 4.18 - 85 0 0 -
30DEC26 290.00 P 0.00 0.00 0.00 4.78 - 86 0 0 -
30DEC26 295.00 P 0.00 0.00 0.00 5.25 - 86 0 0 -
30DEC26 300.00 P 0.00 0.00 0.00 5.87 +2.96 86 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 7.21 +3.53 86 0 26 0
30DEC26 320.00 P 0.00 0.00 0.00 8.31 +3.82 85 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 10.06 +4.65 85 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 12.19 +5.62 86 0 2 0
30DEC26 350.00 P 0.00 0.00 0.00 13.80 +5.70 85 0 30 0
30DEC26 360.00 P 0.00 0.00 0.00 16.14 +6.98 85 0 3 0
30DEC26 370.00 P 0.00 0.00 0.00 19.04 +7.80 87 0 7 0
30DEC26 380.00 P 0.00 0.00 0.00 21.79 +8.74 87 0 5 0
30DEC26 390.00 P 0.00 0.00 0.00 24.88 +9.95 87 0 76 0
30DEC26 400.00 P 31.00 31.00 30.18 27.97 +10.64 87 5 43 +4
30DEC26 410.00 P 0.00 0.00 0.00 31.39 +11.66 87 0 0 0
30DEC26 420.00 P 41.00 41.00 39.00 35.22 +13.09 87 99 101 +99
30DEC26 430.00 P 0.00 0.00 0.00 39.06 +13.87 87 0 1 0
30DEC26 440.00 P 51.00 52.00 51.00 43.01 +15.57 87 30 30 +30
30DEC26 450.00 P 45.00 57.00 45.00 47.64 +16.30 87 110 107 +104
30DEC26 460.00 P 56.00 59.00 56.00 52.28 +17.41 87 9 9 +9
30DEC26 470.00 P 63.99 63.99 63.99 56.92 +18.23 87 1 2 +1
30DEC26 480.00 P 0.00 0.00 0.00 62.00 +19.49 88 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 67.46 +21.11 88 0 1 0
30DEC26 500.00 P 78.00 81.00 78.00 72.91 +21.96 88 36 87 +36
30DEC26 510.00 P 84.50 90.00 84.50 78.38 +22.82 88 52 51 +34
30DEC26 520.00 P 92.00 92.50 91.00 84.38 +24.19 88 16 48 +15
30DEC26 530.00 P 0.00 0.00 0.00 90.63 +25.77 88 0 1 0
30DEC26 540.00 P 104.91 104.91 104.91 96.90 +26.60 88 3 15 +3
30DEC26 550.00 P 0.00 0.00 0.00 103.17 +27.44 89 0 49 0
30DEC26 560.00 P 0.00 0.00 0.00 109.81 +28.64 89 0 30 0
30DEC26 570.00 P 0.00 0.00 0.00 116.83 +30.20 89 0 16 0
30DEC26 580.00 P 0.00 0.00 0.00 123.85 +31.13 89 0 66 0
30DEC26 590.00 P 137.00 137.00 137.00 130.89 +31.92 90 3 52 0
30DEC26 600.00 P 0.00 0.00 0.00 137.94 +32.73 90 0 82 0
30DEC26 610.00 P 0.00 0.00 0.00 145.62 +34.15 90 0 44 0
30DEC26 620.00 P 0.00 0.00 0.00 153.34 +35.43 90 0 58 0
30DEC26 630.00 P 0.00 0.00 0.00 161.06 +36.14 91 0 144 0
30DEC26 640.00 P 0.00 0.00 0.00 168.80 +36.87 91 0 33 0
30DEC26 650.00 P 207.65 207.65 207.65 176.57 +37.63 91 6 202 -6
30DEC26 660.00 P 0.00 0.00 0.00 184.90 +38.93 92 0 195 0
30DEC26 670.00 P 0.00 0.00 0.00 193.23 +40.02 92 0 97 0
30DEC26 680.00 P 0.00 0.00 0.00 201.57 +40.66 93 1 74 +1
30DEC26 690.00 P 0.00 0.00 0.00 209.91 +41.29 93 0 105 0
30DEC26 700.00 P 230.88 230.88 230.88 218.28 +41.95 93 1 152 0
30DEC26 710.00 P 0.00 0.00 0.00 226.99 +42.94 94 0 106 0
30DEC26 720.00 P 0.00 0.00 0.00 235.84 +44.04 95 0 183 0
30DEC26 730.00 P 0.00 0.00 0.00 244.69 +44.61 95 0 61 0
30DEC26 740.00 P 0.00 0.00 0.00 253.54 +45.14 96 0 11 0
30DEC26 750.00 P 0.00 0.00 0.00 262.42 +45.69 96 0 67 0
30DEC26 760.00 P 0.00 0.00 0.00 271.31 +46.25 96 0 163 0
30DEC26 770.00 P 0.00 0.00 0.00 280.56 +47.16 97 0 104 0
30DEC26 780.00 P 0.00 0.00 0.00 289.83 +47.98 98 0 91 0
30DEC26 790.00 P 0.00 0.00 0.00 299.10 +48.42 99 0 190 0
30DEC26 800.00 P 320.00 320.00 320.00 308.38 +48.86 99 1 129 +1
30DEC26 810.00 P 0.00 0.00 0.00 317.67 +49.31 100 0 122 0
30DEC26 820.00 P 0.00 0.00 0.00 326.97 +49.75 101 0 85 0
30DEC26 830.00 P 0.00 0.00 0.00 336.50 +50.42 102 0 8 0
30DEC26 840.00 P 0.00 0.00 0.00 336.51 +50.14 86 0 2 0
30DEC26 850.00 P 0.00 0.00 0.00 345.33 +49.99 85 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 354.66 +50.33 85 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 364.00 +50.68 85 0 2 0
30DEC26 880.00 P 0.00 0.00 0.00 384.55 +52.56 106 0 4 0
30DEC26 890.00 P 0.00 0.00 0.00 384.56 +52.56 89 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 392.27 +51.92 85 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 401.83 +52.38 85 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 411.39 +52.63 85 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 422.98 +54.91 91 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 430.54 +53.16 85 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 450.16 +58.46 108 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 450.17 +54.13 87 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 459.44 +54.05 85 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 483.25 +56.06 117 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 493.28 +56.26 119 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 503.32 +56.46 120 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 511.48 +59.38 118 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 521.75 +59.52 119 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 532.02 +59.64 121 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 542.30 +59.76 122 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 542.31 +49.57 102 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 562.50 +59.54 125 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 574.04 +57.94 129 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 584.21 +58.09 130 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 594.39 +58.24 132 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 604.58 +58.39 133 0 29 0
30DEC26 1,110.00 P 0.00 0.00 0.00 614.77 +58.53 134 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 624.98 +58.69 136 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 635.20 +58.84 137 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 635.21 +58.84 119 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 642.00 +58.00 111 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 662.50 +56.86 135 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 662.51 +56.86 115 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 681.50 +55.26 135 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 692.00 +55.50 137 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 703.00 +56.16 140 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 703.01 +45.41 120 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 706.50 +48.89 0 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 716.50 +58.24 0 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 726.50 +58.30 0 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 736.50 +38.00 0 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 768.90 +60.14 156 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 768.91 +49.89 139 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 789.50 +60.22 159 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 789.51 +49.96 142 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 801.50 +51.66 147 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 801.51 +41.37 123 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 806.50 +46.35 0 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 841.00 +60.26 165 0 8 0
30DEC26 1,340.00 P 0.00 0.00 0.00 841.01 +60.26 149 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 841.02 +60.26 125 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 846.50 +34.86 0 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 856.50 +44.85 0 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 866.50 +54.84 0 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 876.50 +58.50 0 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 886.50 +44.00 0 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 896.50 +43.00 0 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 906.50 +33.06 0 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 916.50 +43.05 0 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 926.50 +53.04 0 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 936.50 +58.50 0 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 946.50 +44.00 0 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 956.50 +53.99 0 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 966.50 +58.50 0 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 976.50 +58.50 0 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 986.50 +58.50 0 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 996.50 +58.50 0 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 1,006.50 +58.50 0 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 1,016.50 +58.50 0 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 1,026.50 +58.50 0 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 1,036.50 +45.00 0 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 1,046.50 +45.00 0 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 1,056.50 +45.00 0 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 1,066.50 +45.00 0 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 1,076.50 +45.00 0 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 1,086.50 +54.99 0 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 1,096.50 +45.00 0 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 1,106.50 +54.99 0 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 1,116.50 +58.50 0 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 1,126.50 +31.50 0 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 1,136.50 +41.49 0 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 1,146.50 +51.48 0 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 1,156.50 +58.50 0 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 1,166.50 +58.50 0 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 1,189.50 +57.00 170 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 1,189.51 +57.00 142 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 1,196.50 +58.50 0 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 1,206.50 +35.00 0 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 1,216.50 +44.99 0 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 1,226.50 +54.98 0 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 1,236.50 +58.50 0 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 1,246.50 +46.00 0 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 1,256.50 +46.00 0 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 1,266.50 +46.00 0 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,276.50 +55.99 0 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,286.50 +46.00 0 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 7.77 - 85 0 0 -
28JAN27 290.00 P 0.00 0.00 0.00 8.45 - 85 0 0 -
28JAN27 295.00 P 0.00 0.00 0.00 9.13 - 85 0 0 -
28JAN27 300.00 P 0.00 0.00 0.00 10.00 +4.05 85 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 12.20 +4.84 86 0 15 0
28JAN27 320.00 P 0.00 0.00 0.00 13.70 +5.20 85 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 15.86 +6.00 85 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 18.29 +6.72 85 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 20.73 +6.92 85 0 0 0
28JAN27 360.00 P 31.00 31.00 31.00 24.15 +8.90 86 1 1 +1
28JAN27 370.00 P 0.00 0.00 0.00 26.54 +9.11 85 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 30.53 +10.09 86 0 1 0
28JAN27 390.00 P 0.00 0.00 0.00 32.75 +10.49 85 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 37.68 +12.15 86 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 41.62 +13.75 86 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 45.57 +13.69 86 0 1 0
28JAN27 430.00 P 0.00 0.00 0.00 49.74 +14.68 86 0 0 0
28JAN27 440.00 P 63.40 63.40 63.40 54.49 +15.96 87 1 0 -1
28JAN27 450.00 P 0.00 0.00 0.00 59.24 +16.78 87 0 1 0
28JAN27 460.00 P 0.00 0.00 0.00 64.00 +17.61 87 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 68.89 +18.57 87 0 3 0
28JAN27 480.00 P 0.00 0.00 0.00 74.46 +19.98 87 0 0 0
28JAN27 490.00 P 81.45 81.45 81.45 80.02 +20.81 87 1 1 +1
28JAN27 500.00 P 94.00 96.98 94.00 85.60 +21.66 87 3 10 +3
28JAN27 510.00 P 0.00 0.00 0.00 91.18 +22.51 87 0 0 0
28JAN27 520.00 P 0.00 0.00 0.00 97.29 +23.87 88 0 2 0
28JAN27 530.00 P 0.00 0.00 0.00 103.65 +24.87 88 0 15 0
28JAN27 540.00 P 0.00 0.00 0.00 110.02 +25.70 88 0 31 0
28JAN27 550.00 P 0.00 0.00 0.00 116.40 +26.53 88 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 122.79 +27.36 88 0 30 0
28JAN27 570.00 P 0.00 0.00 0.00 129.73 +28.72 88 0 41 0
28JAN27 580.00 P 0.00 0.00 0.00 136.85 +29.64 89 0 30 0
28JAN27 590.00 P 0.00 0.00 0.00 143.97 +30.41 89 0 115 0
28JAN27 600.00 P 0.00 0.00 0.00 151.10 +31.18 89 0 30 0
28JAN27 610.00 P 0.00 0.00 0.00 158.25 +31.97 89 0 75 0
28JAN27 620.00 P 0.00 0.00 0.00 165.63 +32.98 89 0 136 0
28JAN27 630.00 P 0.00 0.00 0.00 173.43 +34.09 90 0 105 0
28JAN27 640.00 P 0.00 0.00 0.00 181.24 +34.80 90 0 121 0
28JAN27 650.00 P 0.00 0.00 0.00 183.55 +30.00 85 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 191.14 +30.47 85 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 198.75 +35.85 85 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 212.80 +37.88 91 0 14 0
28JAN27 690.00 P 0.00 0.00 0.00 221.20 +38.80 91 0 15 0
28JAN27 700.00 P 0.00 0.00 0.00 229.60 +39.41 92 0 34 0
28JAN27 710.00 P 0.00 0.00 0.00 238.02 +40.03 92 0 22 0
28JAN27 720.00 P 0.00 0.00 0.00 239.26 +39.47 85 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 254.87 +41.27 92 0 15 0
28JAN27 740.00 P 0.00 0.00 0.00 255.66 +40.69 85 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 264.27 +41.67 85 0 0 0
28JAN27 760.00 P 0.00 0.00 0.00 272.91 +42.16 85 0 0 0
28JAN27 770.00 P 0.00 0.00 0.00 281.56 +42.67 85 0 0 0
28JAN27 780.00 P 0.00 0.00 0.00 290.22 +43.17 85 0 0 0
28JAN27 790.00 P 0.00 0.00 0.00 299.10 +43.89 85 0 0 0
28JAN27 800.00 P 0.00 0.00 0.00 308.38 +45.01 86 0 0 0
28JAN27 810.00 P 0.00 0.00 0.00 317.67 +46.12 87 0 0 0
28JAN27 820.00 P 0.00 0.00 0.00 326.97 +47.21 87 0 0 0
28JAN27 830.00 P 0.00 0.00 0.00 336.50 +48.13 88 0 0 0
28JAN27 840.00 P 0.00 0.00 0.00 343.33 +46.32 85 0 0 0
28JAN27 850.00 P 0.00 0.00 0.00 352.38 +46.73 85 0 0 0
28JAN27 860.00 P 0.00 0.00 0.00 361.45 +47.15 85 0 0 0
28JAN27 870.00 P 0.00 0.00 0.00 370.52 +47.56 85 0 0 0
28JAN27 880.00 P 0.00 0.00 0.00 384.55 +52.56 92 0 0 0
28JAN27 890.00 P 0.00 0.00 0.00 388.71 +38.20 85 0 0 0
28JAN27 900.00 P 0.00 0.00 0.00 398.06 +47.54 85 0 0 0
28JAN27 910.00 P 0.00 0.00 0.00 407.41 +49.31 85 0 0 0
28JAN27 920.00 P 0.00 0.00 0.00 416.76 +38.61 85 0 0 0
28JAN27 930.00 P 0.00 0.00 0.00 426.13 +47.97 85 0 0 0
28JAN27 940.00 P 0.00 0.00 0.00 435.50 +38.72 85 0 0 0
28JAN27 950.00 P 0.00 0.00 0.00 450.16 +53.37 94 0 0 0
28JAN27 960.00 P 0.00 0.00 0.00 454.27 +38.82 85 0 0 0
28JAN27 970.00 P 0.00 0.00 0.00 463.68 +48.22 85 0 0 0
28JAN27 980.00 P 0.00 0.00 0.00 483.25 +56.06 102 0 0 0
28JAN27 990.00 P 0.00 0.00 0.00 493.28 +56.26 103 0 0 0
28JAN27 1,000.00 P 0.00 0.00 0.00 503.32 +56.46 104 0 0 0
28JAN27 1,010.00 P 0.00 0.00 0.00 517.00 +64.90 110 0 0 0
28JAN27 1,020.00 P 0.00 0.00 0.00 521.75 +59.52 103 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 14.64 - 82 0 0 -
30MAR27 290.00 P 0.00 0.00 0.00 15.62 - 82 0 0 -
30MAR27 295.00 P 0.00 0.00 0.00 16.64 - 82 0 0 -
30MAR27 300.00 P 0.00 0.00 0.00 17.92 +5.48 82 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 21.09 +6.27 83 0 15 0
30MAR27 320.00 P 0.00 0.00 0.00 23.03 +6.69 82 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 25.67 +7.35 82 0 1 0
30MAR27 340.00 P 0.00 0.00 0.00 29.77 +8.28 83 0 15 0
30MAR27 350.00 P 0.00 0.00 0.00 32.14 +8.73 82 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 35.38 +9.42 82 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 38.80 +10.15 82 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 44.06 +12.19 83 0 0 0
30MAR27 390.00 P 58.77 58.77 58.77 48.16 +12.01 83 1 1 +1
30MAR27 400.00 P 65.00 65.00 65.00 52.27 +12.79 83 1 8 +1
30MAR27 410.00 P 73.49 73.49 73.49 56.39 +13.58 83 1 1 0
30MAR27 420.00 P 0.00 0.00 0.00 61.22 +14.38 83 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 66.12 +15.20 84 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 71.03 +16.02 84 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 75.95 +16.84 84 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 80.94 +17.62 84 10 10 +10
30MAR27 470.00 P 0.00 0.00 0.00 86.66 +18.45 84 0 0 0
30MAR27 480.00 P 108.40 108.40 108.40 92.37 +19.27 84 1 101 +1
30MAR27 490.00 P 0.00 0.00 0.00 98.10 +20.10 84 0 0 0
30MAR27 500.00 P 125.57 125.57 123.00 103.83 +20.93 84 31 792 0
30MAR27 510.00 P 0.00 0.00 0.00 109.58 +21.76 84 0 85 0
30MAR27 520.00 P 0.00 0.00 0.00 115.85 +22.49 84 0 1 0
30MAR27 530.00 P 0.00 0.00 0.00 122.35 +23.28 85 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 128.87 +24.10 85 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 135.39 +24.90 85 0 15 0
30MAR27 560.00 P 0.00 0.00 0.00 141.92 +25.71 85 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 148.47 +26.51 85 0 30 0
30MAR27 580.00 P 0.00 0.00 0.00 155.47 +27.15 85 0 15 0
30MAR27 590.00 P 0.00 0.00 0.00 162.72 +27.90 85 0 15 0
30MAR27 600.00 P 0.00 0.00 0.00 169.97 +28.65 86 0 18 0
30MAR27 610.00 P 0.00 0.00 0.00 172.07 +24.24 82 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 184.51 +30.16 86 0 47 0
30MAR27 630.00 P 0.00 0.00 0.00 191.79 +30.91 86 0 1 0
30MAR27 640.00 P 0.00 0.00 0.00 199.10 +31.56 86 0 30 0
30MAR27 650.00 P 0.00 0.00 0.00 200.92 +26.14 82 0 2 0
30MAR27 660.00 P 0.00 0.00 0.00 208.60 +31.88 82 0 1 0
30MAR27 670.00 P 0.00 0.00 0.00 216.30 +32.55 82 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 230.72 +34.20 87 0 13 0
30MAR27 690.00 P 0.00 0.00 0.00 238.66 +34.88 87 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 239.43 +34.52 82 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 247.17 +35.18 82 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 262.74 +36.65 88 0 10 0
30MAR27 730.00 P 0.00 0.00 0.00 271.24 +37.24 88 0 29 0
30MAR27 740.00 P 0.00 0.00 0.00 279.74 +37.82 88 0 25 0
30MAR27 750.00 P 0.00 0.00 0.00 288.25 +38.41 89 0 85 0
30MAR27 760.00 P 0.00 0.00 0.00 288.26 +30.50 82 0 25 0
30MAR27 770.00 P 0.00 0.00 0.00 305.29 +39.59 89 0 50 0
30MAR27 780.00 P 0.00 0.00 0.00 305.30 +39.59 82 0 16 0
30MAR27 790.00 P 0.00 0.00 0.00 312.98 +39.57 82 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 330.95 +41.14 89 0 34 0
30MAR27 810.00 P 0.00 0.00 0.00 330.96 +41.14 83 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 338.71 +40.85 82 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 347.44 +32.15 82 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 356.17 +40.87 82 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 364.92 +42.29 82 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 373.67 +42.76 82 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 382.43 +43.24 82 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 391.20 +43.71 82 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 399.99 +44.11 82 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 408.94 +44.35 82 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 418.04 +44.73 82 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 427.15 +45.12 82 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 436.26 +45.50 82 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 445.38 +45.89 82 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 454.51 +46.27 82 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 463.65 +46.66 82 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 486.98 +48.45 96 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 486.99 +48.45 87 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 493.28 +49.95 84 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 503.32 +50.96 85 0 27 0
30MAR27 1,010.00 P 0.00 0.00 0.00 517.00 +55.54 90 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 534.67 +64.10 99 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 534.68 +55.00 89 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 542.30 +53.51 87 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 547.34 +49.42 82 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 573.48 +51.22 101 0 195 0
30MAR27 1,070.00 P 0.00 0.00 0.00 574.04 +51.77 92 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 584.21 +58.09 93 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 594.39 +43.86 94 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 604.58 +54.04 95 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 622.18 +52.68 103 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 624.98 +55.47 97 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 635.20 +58.84 98 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 635.21 +36.66 86 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 642.47 +43.91 82 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 662.50 +56.86 97 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 662.51 +53.14 83 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 681.50 +44.13 97 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 701.53 +54.44 108 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 703.00 +46.17 100 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 703.01 +45.41 87 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 710.14 +52.53 82 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 719.84 +53.73 82 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 729.55 +53.91 82 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 739.28 +40.78 82 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 768.90 +60.14 111 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 768.91 +49.89 99 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 789.50 +60.22 113 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 789.51 +49.96 101 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 801.50 +51.66 104 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 822.09 +61.95 117 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 822.10 +61.95 106 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 841.00 +60.26 117 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 841.01 +60.26 106 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 841.02 +59.15 91 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 847.40 +35.76 82 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 857.26 +45.61 82 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 867.14 +55.48 82 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 877.03 +56.22 82 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 886.94 +44.44 82 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 896.88 +43.38 82 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 906.82 +33.38 82 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 916.76 +43.31 82 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 926.70 +53.24 82 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 936.65 +56.95 82 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 946.60 +44.10 82 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 956.55 +54.04 82 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 966.51 +57.26 82 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 976.50 +57.40 0 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 986.50 +57.54 0 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 1,026.40 +87.57 133 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 1,026.41 +77.71 123 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 1,026.42 +67.83 110 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 1,026.50 +58.00 0 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 1,036.50 +45.00 0 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 1,046.50 +45.00 0 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 1,056.50 +45.00 0 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 1,066.50 +45.00 0 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 1,076.50 +45.00 0 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 1,086.50 +54.99 0 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 1,096.50 +45.00 0 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 1,106.50 +54.99 0 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 1,116.50 +58.50 0 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 1,126.50 +31.50 0 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 1,136.50 +41.49 0 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 1,146.50 +51.48 0 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 1,156.50 +58.50 0 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 1,166.50 +58.50 0 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 1,189.50 +57.00 122 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 1,189.51 +27.67 105 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 1,196.50 +34.65 0 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 1,206.50 +35.00 0 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 1,216.50 +44.99 0 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 1,226.50 +54.98 0 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 1,236.50 +58.50 0 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 1,246.50 +46.00 0 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 1,256.50 +46.00 0 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,266.50 +46.00 0 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,276.50 +55.99 0 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,286.50 +21.66 0 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 24.99 - 80 0 0 -
29JUN27 290.00 P 0.00 0.00 0.00 26.35 - 80 0 0 -
29JUN27 295.00 P 0.00 0.00 0.00 27.72 - 80 0 0 -
29JUN27 300.00 P 0.00 0.00 0.00 29.20 +5.90 80 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 32.60 +6.52 80 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 37.09 +8.22 81 0 9 0
29JUN27 330.00 P 0.00 0.00 0.00 39.42 +7.76 80 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 44.14 +9.23 81 0 0 0
29JUN27 350.00 P 60.00 60.00 60.00 48.30 +9.89 81 2 4 +2
29JUN27 360.00 P 0.00 0.00 0.00 52.58 +10.67 82 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 56.87 +11.45 82 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 61.17 +12.23 82 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 65.49 +12.40 82 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 70.48 +13.12 82 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 75.57 +13.93 82 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 80.67 +14.75 82 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 85.77 +15.55 82 0 1 0
29JUN27 440.00 P 0.00 0.00 0.00 90.89 +16.10 82 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 96.17 +16.30 82 0 10 0
29JUN27 460.00 P 0.00 0.00 0.00 102.07 +17.12 82 0 1 0
29JUN27 470.00 P 0.00 0.00 0.00 107.98 +17.94 82 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 113.88 +18.75 82 0 1 0
29JUN27 490.00 P 0.00 0.00 0.00 119.80 +19.56 82 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 125.73 +20.34 83 400 412 +400
29JUN27 510.00 P 0.00 0.00 0.00 131.68 +20.40 83 500 500 +500
29JUN27 520.00 P 0.00 0.00 0.00 138.13 +20.96 83 100 104 +98
29JUN27 530.00 P 0.00 0.00 0.00 144.81 +21.74 83 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 151.49 +22.52 83 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 158.19 +23.31 83 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 164.89 +24.09 83 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 171.60 +24.85 83 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 178.33 +25.03 83 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 185.23 +25.26 83 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 192.63 +25.99 84 0 1 0
29JUN27 610.00 P 0.00 0.00 0.00 200.04 +26.72 84 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 207.45 +27.44 84 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 214.87 +28.17 84 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 222.29 +28.88 84 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 229.73 +29.58 84 0 22 0
29JUN27 660.00 P 0.00 0.00 0.00 237.19 +29.91 84 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 244.67 +30.00 84 0 45 0
29JUN27 680.00 P 0.00 0.00 0.00 252.54 +30.47 85 0 77 0
29JUN27 690.00 P 306.97 306.97 306.97 260.59 +31.12 85 1 15 0
29JUN27 700.00 P 0.00 0.00 0.00 268.65 +31.77 85 0 35 0
29JUN27 710.00 P 0.00 0.00 0.00 276.71 +32.41 85 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 284.78 +33.05 85 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 284.79 +33.05 80 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 292.18 +33.32 80 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 300.04 +33.83 80 0 15 0
29JUN27 760.00 P 0.00 0.00 0.00 307.92 +33.90 80 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 315.84 +34.01 80 0 15 0
29JUN27 780.00 P 0.00 0.00 0.00 333.87 +35.54 86 0 87 0
29JUN27 790.00 P 0.00 0.00 0.00 342.48 +36.10 86 0 40 0
29JUN27 800.00 P 0.00 0.00 0.00 351.10 +36.65 87 0 51 0
29JUN27 810.00 P 0.00 0.00 0.00 351.11 +28.59 81 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 357.62 +27.02 80 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 366.00 +35.39 80 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 374.40 +37.71 80 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 382.80 +38.22 80 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 391.22 +38.57 80 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 399.65 +27.82 80 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 408.10 +36.26 80 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 416.81 +39.10 80 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 425.62 +39.54 80 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 434.44 +39.99 80 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 456.56 +41.65 89 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 456.57 +41.65 83 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 460.92 +41.31 80 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 469.76 +41.74 80 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 478.61 +42.18 80 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 487.47 +42.60 80 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 496.34 +43.00 80 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 505.23 +43.09 80 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 514.12 +43.18 80 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 523.04 +28.89 80 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 534.67 +40.51 82 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 541.36 +43.97 80 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 550.55 +44.33 80 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 559.73 +44.67 80 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 573.48 +49.58 84 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 578.13 +45.38 80 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 587.33 +45.72 80 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 596.55 +46.02 80 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 605.77 +46.40 80 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 633.46 +48.15 95 0 515 0
29JUN27 1,120.00 P 0.00 0.00 0.00 642.98 +57.66 95 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 642.99 +39.08 88 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 643.00 +39.08 80 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 652.04 +47.36 80 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 662.50 +48.64 81 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 670.83 +47.78 80 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 681.50 +30.29 81 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 701.53 +50.31 90 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 720.23 +63.40 98 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 720.24 +60.38 91 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 720.25 +51.16 82 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 727.72 +29.05 80 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 737.22 +29.04 80 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 746.73 +29.02 80 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 778.93 +51.69 100 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 778.94 +42.15 93 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 789.50 +43.14 94 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 789.51 +33.45 85 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 801.50 +35.70 88 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 822.09 +56.28 98 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 822.10 +56.28 89 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 841.00 +60.26 98 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 841.01 +59.61 89 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 867.82 +76.93 104 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 867.83 +56.19 97 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 867.84 +33.66 88 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 871.66 +37.47 80 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 881.37 +47.17 80 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 891.09 +48.59 80 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 900.82 +47.32 80 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 910.55 +37.11 80 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 920.29 +46.84 80 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 957.93 +81.34 109 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 957.94 +71.78 101 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 957.95 +55.45 92 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 959.30 +53.96 80 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 969.08 +54.06 80 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 978.88 +54.17 80 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 988.67 +54.27 80 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 1,026.40 +82.30 111 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 1,026.41 +72.60 103 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 1,026.42 +62.90 93 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 1,058.85 +85.61 114 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 1,058.86 +67.36 107 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 1,058.87 +57.37 97 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 1,058.88 +47.38 84 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 1,067.49 +45.99 80 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 1,077.37 +45.87 80 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 1,087.29 +55.65 80 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 1,097.20 +45.70 80 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 1,107.11 +55.60 80 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 1,117.03 +56.09 80 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 1,126.95 +31.95 80 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 1,136.87 +41.86 80 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 1,146.79 +51.77 80 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 1,156.72 +56.60 80 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 1,166.65 +56.71 80 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 1,189.50 +57.00 103 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 1,189.51 +27.67 90 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 1,196.50 +34.65 0 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 1,206.50 +35.00 0 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 1,216.50 +44.99 0 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 1,226.50 +54.98 0 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,236.50 +57.49 0 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,246.50 +21.92 0 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,256.50 +31.91 0 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,266.50 +41.90 0 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,314.80 +59.59 129 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,314.81 +49.97 122 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 35.63 - 80 0 0 -
29SEP27 290.00 P 0.00 0.00 0.00 37.42 - 80 0 0 -
29SEP27 295.00 P 0.00 0.00 0.00 39.20 - 80 0 0 -
29SEP27 300.00 P 0.00 0.00 0.00 40.99 +8.65 80 0 0 0
29SEP27 310.00 P 62.70 62.70 62.70 45.92 +9.43 82 1 19 +1
29SEP27 320.00 P 0.00 0.00 0.00 48.24 +9.28 80 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 52.57 +10.06 80 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 56.90 +10.84 80 0 0 0
29SEP27 350.00 P 83.22 83.22 83.22 63.08 +11.97 82 2 2 +2
29SEP27 360.00 P 0.00 0.00 0.00 67.56 +12.65 82 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 72.05 +12.71 82 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 77.03 +13.26 82 0 3 0
29SEP27 390.00 P 0.00 0.00 0.00 82.29 +14.08 82 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 87.56 +14.91 82 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 92.84 +15.73 82 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 98.13 +16.45 82 0 1 0
29SEP27 430.00 P 0.00 0.00 0.00 103.44 +16.52 82 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 108.92 +16.76 82 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 114.98 +17.58 82 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 121.05 +18.40 82 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 127.13 +19.22 82 0 2 0
29SEP27 480.00 P 0.00 0.00 0.00 133.22 +20.04 83 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 139.31 +20.77 83 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 145.42 +20.84 83 0 2 0
29SEP27 510.00 P 0.00 0.00 0.00 151.55 +20.93 83 0 1 0
29SEP27 520.00 P 0.00 0.00 0.00 158.18 +21.52 83 0 10 0
29SEP27 530.00 P 0.00 0.00 0.00 165.01 +22.29 83 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 171.85 +23.07 83 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 178.69 +23.84 83 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 185.55 +24.62 83 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 192.41 +25.36 83 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 199.29 +25.55 83 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 206.18 +25.63 83 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 213.11 +25.75 83 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 220.57 +26.39 84 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 228.11 +27.10 84 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 235.66 +27.82 84 0 1 0
29SEP27 640.00 P 0.00 0.00 0.00 243.21 +28.53 84 0 2 0
29SEP27 650.00 P 0.00 0.00 0.00 250.77 +29.23 84 0 1 0
29SEP27 660.00 P 0.00 0.00 0.00 258.34 +29.92 84 0 1 0
29SEP27 670.00 P 0.00 0.00 0.00 265.92 +30.46 84 0 30 0
29SEP27 680.00 P 0.00 0.00 0.00 273.51 +30.54 84 0 15 0
29SEP27 690.00 P 0.00 0.00 0.00 281.12 +30.63 84 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 288.75 +30.74 84 0 2 0
29SEP27 710.00 P 0.00 0.00 0.00 296.70 +31.16 85 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 304.86 +31.79 85 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 313.03 +32.41 85 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 321.21 +33.04 85 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 321.22 +25.48 81 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 327.75 +24.44 80 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 335.71 +24.80 80 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 343.68 +25.13 80 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 351.66 +24.99 80 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 370.45 +35.64 86 0 1 0
29SEP27 810.00 P 0.00 0.00 0.00 370.46 +27.50 82 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 375.69 +32.72 80 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 383.94 +35.12 80 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 392.39 +35.64 80 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 400.85 +36.16 80 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 409.30 +36.66 80 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 417.77 +37.17 80 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 426.24 +37.67 80 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 434.72 +38.17 80 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 443.21 +38.66 80 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 451.71 +39.13 80 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 460.22 +39.27 80 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 468.73 +39.35 80 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 477.26 +39.44 80 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 485.80 +39.54 80 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 494.36 +39.64 80 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 503.05 +39.88 80 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 527.29 +41.50 89 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 527.30 +41.50 84 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 529.72 +26.47 80 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 538.62 +35.36 80 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 563.95 +58.38 90 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 573.12 +59.04 90 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 573.13 +50.53 85 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 574.28 +43.15 80 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 600.71 +61.03 91 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 600.72 +35.86 85 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 601.11 +36.24 80 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 628.37 +62.21 91 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 637.61 +62.57 91 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 646.87 +61.56 91 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 646.88 +54.06 86 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 665.42 +61.51 92 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 665.43 +54.81 86 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 684.39 +64.86 92 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 684.40 +37.09 87 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 684.41 +37.09 81 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 692.21 +41.00 80 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 722.51 +67.25 93 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 732.05 +67.84 94 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 741.60 +68.42 94 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 751.16 +48.55 94 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 760.72 +58.10 94 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 760.73 +52.55 89 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 760.74 +43.03 83 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 778.93 +38.87 89 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 778.94 +38.87 83 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 789.50 +43.14 83 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 794.45 +38.39 80 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 803.79 +25.66 80 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 822.09 +43.95 87 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 847.18 +69.03 97 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 856.89 +73.64 97 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 856.90 +64.38 91 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 876.50 +74.70 98 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 876.51 +64.87 92 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 876.52 +31.53 86 0 0 0
TOTAL PUT 4,176 30,863 +1,970
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$ 4.445
16OCT26 3.75 C 0.00 0.00 0.00 0.70 -0.44 175 0 0 0
16OCT26 3.80 C 0.00 0.00 0.00 0.65 -0.44 163 0 0 0
16OCT26 3.85 C 0.00 0.00 0.00 0.60 -0.44 152 0 0 0
16OCT26 3.90 C 0.00 0.00 0.00 0.55 -0.44 140 0 0 0
16OCT26 3.95 C 0.00 0.00 0.00 0.50 -0.44 129 0 0 0
16OCT26 4.00 C 0.00 0.00 0.00 0.45 -0.44 117 0 0 0
16OCT26 4.05 C 0.00 0.00 0.00 0.40 -0.44 106 0 0 0
16OCT26 4.10 C 0.00 0.00 0.00 0.35 -0.44 95 0 0 0
16OCT26 4.15 C 0.00 0.00 0.00 0.30 -0.44 83 0 0 0
16OCT26 4.20 C 0.00 0.00 0.00 0.25 -0.44 71 0 0 0
16OCT26 4.25 C 0.00 0.00 0.00 0.20 -0.44 59 0 0 0
16OCT26 4.30 C 0.00 0.00 0.00 0.17 -0.42 83 0 0 0
16OCT26 4.35 C 0.00 0.00 0.00 0.13 -0.41 79 0 0 0
16OCT26 4.40 C 0.10 0.11 0.10 0.10 -0.39 81 10 5 +5
16OCT26 4.45 C 0.00 0.00 0.00 0.07 -0.37 77 0 0 0
16OCT26 4.50 C 0.09 0.09 0.09 0.05 -0.34 79 2 2 +2
16OCT26 4.55 C 0.00 0.00 0.00 0.03 -0.31 74 0 0 0
16OCT26 4.60 C 0.00 0.00 0.00 0.02 -0.28 76 0 0 0
16OCT26 4.65 C 0.00 0.00 0.00 0.01 -0.24 72 0 0 0
16OCT26 4.70 C 0.00 0.00 0.00 0.01 -0.20 84 0 75 0
16OCT26 4.75 C 0.00 0.00 0.00 0.01 -0.16 95 0 0 0
16OCT26 4.80 C 0.00 0.00 0.00 0.01 -0.13 106 0 0 0
16OCT26 4.85 C 0.00 0.00 0.00 0.01 -0.10 117 0 0 0
16OCT26 4.90 C 0.00 0.00 0.00 0.01 -0.07 127 0 62 0
16OCT26 4.95 C 0.00 0.00 0.00 0.01 -0.05 137 0 0 0
16OCT26 5.00 C 0.00 0.00 0.00 0.01 -0.03 147 0 52 0
16OCT26 5.10 C 0.00 0.00 0.00 0.01 -0.01 165 0 60 0
16OCT26 5.20 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
16OCT26 5.30 C 0.00 0.00 0.00 0.01 0.00 200 0 60 0
16OCT26 5.40 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
16OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
16OCT26 5.60 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
16OCT26 5.70 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
16OCT26 5.80 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
16OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
16OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
16OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
16OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
16OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
16OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
16OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
16OCT26 6.60 C 0.00 0.00 0.00 0.01 0.00 383 0 0 0
16OCT26 6.70 C 0.00 0.00 0.00 0.01 0.00 395 0 0 0
16OCT26 6.80 C 0.00 0.00 0.00 0.01 0.00 406 0 80 0
23OCT26 3.85 C 0.00 0.00 0.00 0.60 -0.44 47 0 0 0
23OCT26 3.90 C 0.00 0.00 0.00 0.55 -0.44 44 0 0 0
23OCT26 3.95 C 0.00 0.00 0.00 0.51 -0.43 56 0 0 0
23OCT26 4.00 C 0.00 0.00 0.00 0.46 -0.43 51 0 0 0
23OCT26 4.05 C 0.00 0.00 0.00 0.42 -0.44 55 0 0 0
23OCT26 4.10 C 0.00 0.00 0.00 0.38 -0.41 57 0 0 0
23OCT26 4.15 C 0.00 0.00 0.00 0.33 -0.43 51 0 0 0
23OCT26 4.20 C 0.00 0.00 0.00 0.30 -0.40 56 0 0 0
23OCT26 4.25 C 0.00 0.00 0.00 0.26 -0.39 54 0 0 0
23OCT26 4.30 C 0.00 0.00 0.00 0.23 -0.37 55 0 0 0
23OCT26 4.35 C 0.00 0.00 0.00 0.20 -0.35 56 0 0 0
23OCT26 4.40 C 0.00 0.00 0.00 0.17 -0.34 55 0 0 0
23OCT26 4.45 C 0.00 0.00 0.00 0.14 -0.32 53 0 0 0
23OCT26 4.50 C 0.00 0.00 0.00 0.12 -0.31 54 0 0 0
23OCT26 4.55 C 0.00 0.00 0.00 0.10 -0.28 54 0 0 0
23OCT26 4.60 C 0.00 0.00 0.00 0.08 -0.26 53 0 0 0
23OCT26 4.65 C 0.00 0.00 0.00 0.07 -0.23 55 0 0 0
23OCT26 4.70 C 0.00 0.00 0.00 0.05 -0.22 52 0 0 0
23OCT26 4.75 C 0.00 0.00 0.00 0.04 -0.19 52 0 0 0
23OCT26 4.80 C 0.00 0.00 0.00 0.03 -0.17 51 0 0 0
23OCT26 4.85 C 0.00 0.00 0.00 0.02 -0.15 49 0 0 0
23OCT26 4.90 C 0.02 0.02 0.02 0.01 -0.13 44 75 75 +75
23OCT26 4.95 C 0.00 0.00 0.00 0.01 -0.12 48 0 3 0
23OCT26 5.00 C 0.00 0.00 0.00 0.01 -0.10 51 0 0 0
23OCT26 5.10 C 0.00 0.00 0.00 0.01 -0.06 58 0 0 0
23OCT26 5.20 C 0.00 0.00 0.00 0.01 -0.04 64 0 0 0
23OCT26 5.30 C 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
23OCT26 5.40 C 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
23OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 5.60 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 5.70 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 5.80 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 6.60 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 6.70 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23OCT26 6.80 C 0.00 0.00 0.00 0.01 0.00 143 0 102 0
29OCT26 3.80 C 0.00 0.00 0.00 0.67 -0.43 60 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.58 -0.42 58 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.49 -0.41 55 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.41 -0.39 55 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.34 -0.37 56 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.28 -0.34 57 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.23 -0.30 59 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.18 -0.28 58 0 0 0
29OCT26 4.60 C 0.13 0.15 0.13 0.14 -0.23 58 5 5 +5
29OCT26 4.70 C 0.10 0.10 0.10 0.10 -0.20 56 75 75 +75
29OCT26 4.80 C 0.00 0.00 0.00 0.07 -0.17 54 0 5 0
29OCT26 4.90 C 0.00 0.00 0.00 0.06 -0.13 58 0 199 0
29OCT26 5.00 C 0.04 0.04 0.04 0.04 -0.11 56 75 250 +61
29OCT26 5.25 C 0.00 0.00 0.00 0.02 -0.06 59 0 181 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 -0.03 62 0 133 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 -0.01 72 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 90 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 99 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 106 0 136 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 134 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 158 0 46 0
27NOV26 3.80 C 0.00 0.00 0.00 0.77 -0.38 61 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.70 -0.36 61 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.63 -0.35 61 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.57 -0.34 62 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.52 -0.31 63 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.46 -0.30 62 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.41 -0.28 62 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.37 -0.25 63 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.31 -0.25 60 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.28 -0.23 62 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.25 -0.20 62 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.22 -0.18 62 0 63 0
27NOV26 5.00 C 0.00 0.00 0.00 0.19 -0.17 62 0 235 0
27NOV26 5.25 C 0.00 0.00 0.00 0.13 -0.14 61 0 316 0
27NOV26 5.50 C 0.00 0.00 0.00 0.09 -0.11 61 0 24 0
27NOV26 5.75 C 0.00 0.00 0.00 0.07 -0.07 64 0 443 0
27NOV26 6.00 C 0.00 0.00 0.00 0.05 -0.05 65 0 180 0
27NOV26 6.25 C 0.00 0.00 0.00 0.03 -0.04 63 0 285 0
27NOV26 6.50 C 0.00 0.00 0.00 0.02 -0.03 63 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 -0.03 60 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 91 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 -0.01 69 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.90 -0.33 66 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.81 -0.35 62 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.75 -0.33 62 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.69 -0.32 62 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.63 -0.32 61 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.59 -0.32 63 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.53 -0.29 61 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.50 -0.26 63 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.45 -0.26 62 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 0.41 -0.24 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.38 -0.22 62 0 150 0
30DEC26 4.90 C 0.00 0.00 0.00 0.35 -0.21 63 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.32 -0.19 63 0 193 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 -0.17 63 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.14 63 0 80 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.13 62 0 90 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.10 63 0 158 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.09 62 0 260 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 -0.07 63 0 25 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.06 61 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.05 62 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.04 62 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.03 61 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.96 -0.35 63 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.89 -0.35 62 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.84 -0.33 63 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.78 -0.32 62 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.73 -0.33 62 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.69 -0.29 63 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.64 -0.28 63 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.60 -0.27 63 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.55 -0.26 63 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.52 -0.24 63 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.48 -0.24 63 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.45 -0.22 64 0 15 0
28JAN27 5.00 C 0.00 0.00 0.00 0.42 -0.21 64 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.35 -0.19 64 0 0 0
28JAN27 5.50 C 0.30 0.30 0.30 0.29 -0.17 64 1 216 +1
28JAN27 5.75 C 0.00 0.00 0.00 0.23 -0.15 63 0 200 0
28JAN27 6.00 C 0.00 0.00 0.00 0.19 -0.14 63 0 64 0
28JAN27 6.25 C 0.00 0.00 0.00 0.16 -0.11 64 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.12 -0.11 62 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.11 -0.08 64 0 80 0
28JAN27 7.00 C 0.00 0.00 0.00 0.08 -0.08 62 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.13 -0.32 66 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.07 -0.31 66 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.02 -0.30 66 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.98 -0.30 67 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.92 -0.29 66 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.88 -0.27 66 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.83 -0.27 66 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.80 -0.25 67 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.75 -0.25 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.70 -0.25 65 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.68 -0.23 66 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.64 -0.23 66 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.61 -0.22 66 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.53 -0.20 65 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.47 -0.18 66 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.42 -0.16 67 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.36 -0.15 66 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.32 -0.14 66 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.28 -0.12 66 0 80 0
30MAR27 6.75 C 0.00 0.00 0.00 0.25 -0.11 67 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.21 -0.09 66 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.18 -0.10 65 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 -0.08 66 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 -0.07 66 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 -0.06 65 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.05 66 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.04 67 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 -0.04 67 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.33 -0.31 68 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.26 -0.35 66 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.21 -0.36 66 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.17 -0.30 67 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.15 -0.27 68 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.08 -0.33 66 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.05 -0.28 67 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.00 -0.28 66 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.96 -0.27 66 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.92 -0.27 66 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.91 -0.27 68 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.88 -0.23 68 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.82 -0.25 66 0 110 0
29JUN27 5.25 C 0.00 0.00 0.00 0.76 -0.25 67 0 110 0
29JUN27 5.50 C 0.00 0.00 0.00 0.68 -0.21 66 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.63 -0.19 67 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.58 -0.17 68 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.52 -0.17 67 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.48 -0.17 68 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.42 -0.17 66 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.39 -0.15 67 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.36 -0.12 67 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.32 -0.12 66 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.30 -0.12 67 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.27 -0.10 67 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.24 -0.10 66 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.23 -0.09 67 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.21 -0.08 67 0 4 0
29SEP27 3.80 C 0.00 0.00 0.00 1.48 -0.38 68 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.43 -0.33 67 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.41 -0.30 69 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.38 -0.30 70 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.33 -0.28 69 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.30 -0.27 70 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.25 -0.31 69 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.20 -0.28 68 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.17 -0.27 69 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.13 -0.28 68 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.10 -0.27 68 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.07 -0.26 69 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.04 -0.25 69 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 0.96 -0.25 68 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 0.89 -0.24 68 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 0.83 -0.22 69 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 0.77 -0.21 68 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.72 -0.20 69 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.67 -0.20 69 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.61 -0.20 68 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.56 -0.20 67 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.54 -0.15 68 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.50 -0.15 68 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.46 -0.14 68 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.43 -0.15 68 0 0 0
TOTAL CALL 243 6,277 +224
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 0.00 190 0 0 0
16OCT26 3.85 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
16OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
16OCT26 3.95 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
16OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 4.05 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 4.15 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 4.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 4.30 P 0.00 0.00 0.00 0.02 +0.01 76 0 0 0
16OCT26 4.35 P 0.03 0.04 0.03 0.03 +0.02 73 30 30 +30
16OCT26 4.40 P 0.04 0.06 0.04 0.05 +0.04 76 24 24 +24
16OCT26 4.45 P 0.00 0.00 0.00 0.07 +0.06 72 0 0 0
16OCT26 4.50 P 0.00 0.00 0.00 0.09 +0.08 62 0 0 0
16OCT26 4.55 P 0.00 0.00 0.00 0.13 +0.12 68 0 0 0
16OCT26 4.60 P 0.00 0.00 0.00 0.17 +0.16 69 0 0 0
16OCT26 4.65 P 0.00 0.00 0.00 0.21 +0.20 61 0 0 0
16OCT26 4.70 P 0.00 0.00 0.00 0.26 +0.24 71 0 30 0
16OCT26 4.75 P 0.00 0.00 0.00 0.31 +0.27 82 0 0 0
16OCT26 4.80 P 0.00 0.00 0.00 0.36 +0.31 92 0 0 0
16OCT26 4.85 P 0.00 0.00 0.00 0.41 +0.34 102 0 0 0
16OCT26 4.90 P 0.45 0.45 0.45 0.46 +0.37 111 5 5 0
16OCT26 4.95 P 0.00 0.00 0.00 0.51 +0.39 120 0 0 0
16OCT26 5.00 P 0.00 0.00 0.00 0.56 +0.41 129 0 0 -4
16OCT26 5.10 P 0.00 0.00 0.00 0.66 +0.43 146 0 0 0
16OCT26 5.20 P 0.00 0.00 0.00 0.76 +0.43 163 0 0 0
16OCT26 5.30 P 0.00 0.00 0.00 0.86 +0.45 179 0 0 0
16OCT26 5.40 P 0.00 0.00 0.00 0.96 +0.45 194 0 0 0
16OCT26 5.50 P 0.00 0.00 0.00 1.06 +0.45 209 0 0 0
16OCT26 5.60 P 0.00 0.00 0.00 1.16 +0.45 224 0 0 0
16OCT26 5.70 P 0.00 0.00 0.00 1.26 +0.45 238 0 0 0
16OCT26 5.80 P 0.00 0.00 0.00 1.36 +0.45 252 0 0 0
16OCT26 5.90 P 0.00 0.00 0.00 1.46 +0.45 265 0 0 0
16OCT26 6.00 P 0.00 0.00 0.00 1.56 +0.45 278 0 0 0
16OCT26 6.10 P 0.00 0.00 0.00 1.66 +0.45 290 0 0 0
16OCT26 6.20 P 0.00 0.00 0.00 1.76 +0.45 302 0 0 0
16OCT26 6.30 P 0.00 0.00 0.00 1.86 +0.45 314 0 0 0
16OCT26 6.40 P 0.00 0.00 0.00 1.96 +0.45 326 0 0 0
16OCT26 6.50 P 0.00 0.00 0.00 2.06 +0.45 338 0 0 0
16OCT26 6.60 P 0.00 0.00 0.00 2.16 +0.45 350 0 0 0
16OCT26 6.70 P 0.00 0.00 0.00 2.26 +0.45 361 0 0 0
16OCT26 6.80 P 0.00 0.00 0.00 2.36 +0.45 372 0 0 0
23OCT26 3.85 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 3.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 4.05 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
23OCT26 4.10 P 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
23OCT26 4.15 P 0.00 0.00 0.00 0.04 +0.03 55 0 0 0
23OCT26 4.20 P 0.00 0.00 0.00 0.05 +0.04 54 0 0 0
23OCT26 4.25 P 0.00 0.00 0.00 0.06 +0.05 53 0 0 0
23OCT26 4.30 P 0.00 0.00 0.00 0.08 +0.07 55 0 0 0
23OCT26 4.35 P 0.00 0.00 0.00 0.10 +0.09 55 0 0 0
23OCT26 4.40 P 0.00 0.00 0.00 0.12 +0.11 54 0 0 0
23OCT26 4.45 P 0.11 0.11 0.11 0.15 +0.13 56 30 30 +30
23OCT26 4.50 P 0.00 0.00 0.00 0.17 +0.14 53 0 0 0
23OCT26 4.55 P 0.00 0.00 0.00 0.19 +0.15 49 0 0 0
23OCT26 4.60 P 0.00 0.00 0.00 0.23 +0.18 52 0 0 0
23OCT26 4.65 P 0.00 0.00 0.00 0.26 +0.20 50 0 0 0
23OCT26 4.70 P 0.00 0.00 0.00 0.31 +0.24 56 0 0 0
23OCT26 4.75 P 0.00 0.00 0.00 0.34 +0.25 51 0 0 0
23OCT26 4.80 P 0.00 0.00 0.00 0.39 +0.29 56 0 0 0
23OCT26 4.85 P 0.00 0.00 0.00 0.43 +0.30 54 0 0 0
23OCT26 4.90 P 0.00 0.00 0.00 0.47 +0.32 51 0 0 0
23OCT26 4.95 P 0.00 0.00 0.00 0.52 +0.35 55 0 0 0
23OCT26 5.00 P 0.00 0.00 0.00 0.56 +0.34 48 0 0 0
23OCT26 5.10 P 0.00 0.00 0.00 0.66 +0.38 54 0 0 0
23OCT26 5.20 P 0.00 0.00 0.00 0.77 +0.41 73 0 0 0
23OCT26 5.30 P 0.00 0.00 0.00 0.86 +0.42 66 0 0 0
23OCT26 5.40 P 0.00 0.00 0.00 0.96 +0.43 72 0 0 0
23OCT26 5.50 P 0.00 0.00 0.00 1.06 +0.44 77 0 0 0
23OCT26 5.60 P 0.00 0.00 0.00 1.16 +0.45 82 0 0 0
23OCT26 5.70 P 0.00 0.00 0.00 1.26 +0.45 88 0 0 0
23OCT26 5.80 P 0.00 0.00 0.00 1.36 +0.45 93 0 0 0
23OCT26 5.90 P 0.00 0.00 0.00 1.46 +0.45 98 0 0 0
23OCT26 6.00 P 0.00 0.00 0.00 1.56 +0.45 102 0 0 0
23OCT26 6.10 P 0.00 0.00 0.00 1.66 +0.45 107 0 0 0
23OCT26 6.20 P 0.00 0.00 0.00 1.76 +0.45 112 0 0 0
23OCT26 6.30 P 0.00 0.00 0.00 1.86 +0.45 116 0 0 0
23OCT26 6.40 P 0.00 0.00 0.00 1.96 +0.45 121 0 0 0
23OCT26 6.50 P 0.00 0.00 0.00 2.06 +0.45 125 0 0 0
23OCT26 6.60 P 0.00 0.00 0.00 2.16 +0.45 129 0 0 0
23OCT26 6.70 P 0.00 0.00 0.00 2.26 +0.45 133 0 0 0
23OCT26 6.80 P 0.00 0.00 0.00 2.36 +0.45 137 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.03 +0.02 58 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.04 +0.03 55 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.07 +0.06 59 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.09 +0.07 55 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.13 +0.10 57 0 151 0
29OCT26 4.40 P 0.17 0.18 0.17 0.18 +0.14 58 16 92 +16
29OCT26 4.50 P 0.21 0.22 0.21 0.22 +0.16 55 1,105 1,175 +1,045
29OCT26 4.60 P 0.24 0.24 0.24 0.28 +0.20 55 75 112 +42
29OCT26 4.70 P 0.30 0.30 0.30 0.36 +0.25 59 20 363 0
29OCT26 4.80 P 0.00 0.00 0.00 0.42 +0.27 54 0 249 0
29OCT26 4.90 P 0.50 0.50 0.50 0.50 +0.30 54 1 166 0
29OCT26 5.00 P 0.56 0.56 0.56 0.60 +0.34 61 8 320 0
29OCT26 5.25 P 0.00 0.00 0.00 0.82 +0.38 59 0 95 0
29OCT26 5.50 P 0.00 0.00 0.00 1.06 +0.42 60 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 1.31 +0.44 70 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 1.56 +0.45 79 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.81 +0.45 88 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 2.06 +0.45 97 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 2.31 +0.45 105 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.56 +0.45 112 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.81 +0.45 120 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.06 +0.45 126 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.31 +0.45 133 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 3.56 +0.45 140 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.81 +0.45 146 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 4.06 +0.45 152 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 4.31 +0.45 158 0 60 0
27NOV26 3.80 P 0.00 0.00 0.00 0.12 +0.07 63 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.14 +0.08 61 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.18 +0.10 63 0 100 0
27NOV26 4.10 P 0.21 0.21 0.21 0.21 +0.11 62 1 17 +1
27NOV26 4.20 P 0.00 0.00 0.00 0.25 +0.12 61 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.30 +0.15 62 0 105 0
27NOV26 4.40 P 0.00 0.00 0.00 0.34 +0.16 61 0 25 0
27NOV26 4.50 P 0.00 0.00 0.00 0.40 +0.18 62 0 15 0
27NOV26 4.60 P 0.00 0.00 0.00 0.46 +0.20 62 0 121 0
27NOV26 4.70 P 0.00 0.00 0.00 0.52 +0.22 62 0 165 0
27NOV26 4.80 P 0.00 0.00 0.00 0.59 +0.24 62 0 75 0
27NOV26 4.90 P 0.00 0.00 0.00 0.66 +0.26 63 0 223 0
27NOV26 5.00 P 0.00 0.00 0.00 0.75 +0.29 66 0 175 0
27NOV26 5.25 P 0.00 0.00 0.00 0.94 +0.32 66 0 171 0
27NOV26 5.50 P 0.00 0.00 0.00 1.13 +0.35 62 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 1.35 +0.37 61 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.58 +0.39 61 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.82 +0.41 62 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 2.06 +0.42 60 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 2.31 +0.43 65 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.56 +0.44 70 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.81 +0.45 74 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.06 +0.45 79 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.31 +0.45 83 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 3.56 +0.45 87 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.81 +0.45 91 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 4.06 +0.45 94 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 4.31 +0.45 98 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 +0.09 63 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.25 +0.11 63 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 +0.11 62 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.32 +0.13 62 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.37 +0.14 63 0 48 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 +0.16 63 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 +0.17 63 0 58 0
30DEC26 4.50 P 0.00 0.00 0.00 0.51 +0.18 61 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 0.58 +0.20 62 0 55 0
30DEC26 4.70 P 0.00 0.00 0.00 0.65 +0.22 63 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.71 +0.23 63 0 55 0
30DEC26 4.90 P 0.00 0.00 0.00 0.77 +0.23 62 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.85 +0.25 64 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 1.02 +0.27 62 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 1.22 +0.32 62 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.42 +0.32 61 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.64 +0.35 62 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.86 +0.36 61 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 2.11 +0.40 66 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.33 +0.39 61 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.57 +0.41 62 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.81 +0.41 60 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.06 +0.43 63 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.31 +0.44 66 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.56 +0.44 70 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.81 +0.45 73 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.06 +0.45 75 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.31 +0.45 78 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.29 +0.11 64 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.32 +0.11 63 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.36 +0.13 63 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.41 +0.13 63 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.45 +0.14 63 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.50 +0.15 62 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.56 +0.18 63 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.60 +0.16 62 0 100 0
28JAN27 4.60 P 0.00 0.00 0.00 0.67 +0.19 63 0 20 0
28JAN27 4.70 P 0.00 0.00 0.00 0.73 +0.20 63 0 6 0
28JAN27 4.80 P 0.00 0.00 0.00 0.79 +0.21 63 0 1 0
28JAN27 4.90 P 0.00 0.00 0.00 0.86 +0.22 63 0 252 0
28JAN27 5.00 P 0.00 0.00 0.00 0.94 +0.24 64 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 1.10 +0.25 62 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.30 +0.28 64 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.49 +0.31 62 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.70 +0.32 62 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.92 +0.34 63 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 2.14 +0.34 63 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 2.37 +0.36 63 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 2.60 +0.38 63 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.42 +0.12 65 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.47 +0.14 65 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.51 +0.13 65 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.56 +0.14 65 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.61 +0.14 65 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.67 +0.16 65 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.72 +0.17 65 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.78 +0.18 65 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.83 +0.18 64 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.89 +0.19 64 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.96 +0.20 65 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 1.02 +0.21 65 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 1.07 +0.20 63 0 75 0
30MAR27 5.25 P 0.00 0.00 0.00 1.27 +0.24 65 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.46 +0.27 66 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.65 +0.30 66 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.85 +0.30 66 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 2.05 +0.32 66 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 2.26 +0.32 66 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.48 +0.35 66 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.70 +0.36 66 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.92 +0.36 66 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.15 +0.38 66 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.38 +0.39 66 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.61 +0.39 65 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.85 +0.39 66 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.09 +0.41 66 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.33 +0.41 66 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.59 +0.12 67 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.64 +0.13 67 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.69 +0.14 67 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.74 +0.16 66 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.79 +0.14 66 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.85 +0.15 66 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.90 +0.15 66 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.96 +0.16 66 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.02 +0.17 66 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.09 +0.18 66 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.15 +0.19 66 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.21 +0.19 66 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.28 +0.20 66 0 111 0
29JUN27 5.25 P 0.00 0.00 0.00 1.45 +0.21 66 0 110 0
29JUN27 5.50 P 0.00 0.00 0.00 1.63 +0.23 66 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.83 +0.26 67 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.01 +0.26 66 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.20 +0.27 66 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.41 +0.29 66 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.61 +0.28 66 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.82 +0.30 66 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.04 +0.32 66 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.26 +0.33 66 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.48 +0.34 66 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.71 +0.34 67 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.93 +0.34 66 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.16 +0.36 66 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.39 +0.37 66 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.73 +0.12 68 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.77 +0.12 67 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.82 +0.11 67 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.87 +0.11 66 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.93 +0.13 66 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.99 +0.15 67 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.04 +0.14 66 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.10 +0.15 66 0 5 0
29SEP27 4.60 P 0.00 0.00 0.00 1.17 +0.16 67 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.23 +0.16 66 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.30 +0.18 67 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.36 +0.18 66 0 15 0
29SEP27 5.00 P 0.00 0.00 0.00 1.44 +0.19 67 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.61 +0.21 67 0 30 0
29SEP27 5.50 P 0.00 0.00 0.00 1.79 +0.22 67 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.97 +0.24 67 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.16 +0.23 67 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.36 +0.25 68 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.55 +0.25 67 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.76 +0.27 68 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.96 +0.28 67 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 3.17 +0.29 67 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.38 +0.29 67 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.60 +0.31 67 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.82 +0.32 67 0 0 0
TOTAL PUT 1,315 6,750 +1,184
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$ 8.185
29OCT26 4.50 C 0.00 0.00 0.00 3.69 -0.24 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.60 -0.24 137 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.49 -0.22 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.39 -0.23 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.30 -0.22 123 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.19 -0.23 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.95 -0.21 107 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.69 -0.26 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.46 -0.23 99 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.21 -0.20 88 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.95 -0.24 67 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.70 -0.22 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.46 -0.22 59 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.24 -0.20 63 0 35 0
29OCT26 7.25 C 0.95 0.95 0.95 0.99 -0.22 52 25 91 +25
29OCT26 7.50 C 0.75 0.75 0.75 0.82 -0.17 61 25 292 +25
29OCT26 7.75 C 0.00 0.00 0.00 0.64 -0.15 60 0 226 0
29OCT26 8.00 C 0.45 0.45 0.45 0.48 -0.14 59 35 290 -1
29OCT26 8.25 C 0.00 0.00 0.00 0.35 -0.12 58 0 423 0
29OCT26 8.50 C 0.26 0.26 0.23 0.25 -0.09 58 12 254 -6
29OCT26 8.75 C 0.24 0.24 0.19 0.17 -0.08 58 6 225 +3
29OCT26 9.00 C 0.13 0.13 0.13 0.11 -0.06 57 15 404 -15
29OCT26 9.25 C 0.08 0.09 0.08 0.08 -0.04 59 34 124 -20
29OCT26 9.50 C 0.04 0.05 0.04 0.05 -0.03 59 39 165 -34
29OCT26 9.75 C 0.00 0.00 0.00 0.03 -0.02 59 0 261 0
29OCT26 10.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 60 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 307 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 351 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 36 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
27NOV26 5.00 C 0.00 0.00 0.00 3.19 -0.27 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.96 -0.26 57 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.70 -0.26 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.50 -0.23 67 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.26 -0.23 63 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.04 -0.21 64 0 0 0
27NOV26 6.50 C 1.75 1.75 1.75 1.81 -0.22 60 25 25 +25
27NOV26 6.75 C 1.54 1.54 1.54 1.63 -0.18 64 25 25 +25
27NOV26 7.00 C 0.00 0.00 0.00 1.43 -0.17 63 0 39 0
27NOV26 7.25 C 1.16 1.16 1.16 1.25 -0.15 62 5 95 +5
27NOV26 7.50 C 1.00 1.00 1.00 1.07 -0.15 60 25 240 +25
27NOV26 7.75 C 0.00 0.00 0.00 0.92 -0.14 60 0 91 0
27NOV26 8.00 C 0.00 0.00 0.00 0.78 -0.13 60 0 565 0
27NOV26 8.25 C 0.00 0.00 0.00 0.66 -0.12 60 0 76 0
27NOV26 8.50 C 0.00 0.00 0.00 0.55 -0.11 59 0 650 0
27NOV26 8.75 C 0.00 0.00 0.00 0.46 -0.09 60 0 70 0
27NOV26 9.00 C 0.41 0.43 0.35 0.38 -0.08 59 46 54 +6
27NOV26 9.25 C 0.00 0.00 0.00 0.31 -0.07 59 0 79 0
27NOV26 9.50 C 0.00 0.00 0.00 0.25 -0.06 59 0 64 0
27NOV26 9.75 C 0.21 0.21 0.21 0.20 -0.06 59 15 65 +5
27NOV26 10.00 C 0.18 0.18 0.18 0.16 -0.05 58 2 104 -2
27NOV26 10.50 C 0.00 0.00 0.00 0.10 -0.04 58 0 66 0
27NOV26 11.00 C 0.08 0.08 0.08 0.07 -0.02 60 5 176 0
27NOV26 11.50 C 0.00 0.00 0.00 0.04 -0.02 59 0 70 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 -0.01 61 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 -0.01 62 0 7 0
30DEC26 4.40 C 0.00 0.00 0.00 3.82 -0.23 59 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.69 -0.25 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.60 -0.25 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.49 -0.28 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.42 -0.25 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.30 -0.27 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.20 -0.28 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.98 -0.26 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.77 -0.21 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.56 -0.23 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.29 -0.28 51 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.10 -0.25 55 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.91 -0.21 56 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.74 -0.19 58 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.59 -0.16 60 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.42 -0.15 60 0 84 0
30DEC26 7.50 C 0.00 0.00 0.00 1.27 -0.11 60 0 622 0
30DEC26 7.75 C 1.09 1.10 1.09 1.10 -0.15 57 30 194 +30
30DEC26 8.00 C 0.96 0.96 0.96 0.99 -0.12 59 3 277 -3
30DEC26 8.25 C 0.89 0.89 0.86 0.86 -0.12 58 90 312 +90
30DEC26 8.50 C 0.00 0.00 0.00 0.76 -0.10 58 0 169 0
30DEC26 8.75 C 0.67 0.67 0.65 0.65 -0.11 57 30 234 +30
30DEC26 9.00 C 0.00 0.00 0.00 0.59 -0.07 59 0 204 0
30DEC26 9.25 C 0.00 0.00 0.00 0.51 -0.07 58 0 108 0
30DEC26 9.50 C 0.00 0.00 0.00 0.44 -0.06 58 0 76 0
30DEC26 9.75 C 0.00 0.00 0.00 0.38 -0.06 58 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 0.33 -0.05 58 0 265 0
30DEC26 10.50 C 0.00 0.00 0.00 0.24 -0.04 58 0 187 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 -0.03 58 0 308 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 -0.02 58 0 77 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 -0.01 59 0 67 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 -0.01 58 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 37 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 0.00 59 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 60 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 59 0 14 0
30DEC26 15.00 C 0.03 0.03 0.03 0.01 0.00 56 2 3 +2
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 59 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 113 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 11 0
28JAN27 5.00 C 0.00 0.00 0.00 3.29 -0.22 61 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 3.06 -0.22 60 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.84 -0.24 59 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.62 -0.21 58 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.43 -0.21 60 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.22 -0.22 58 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 2.06 -0.15 60 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.85 -0.18 57 0 13 0
28JAN27 7.00 C 0.00 0.00 0.00 1.70 -0.18 58 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.54 -0.17 58 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.41 -0.14 59 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.27 -0.14 58 0 30 0
28JAN27 8.00 C 1.20 1.20 1.13 1.13 -0.14 57 30 232 0
28JAN27 8.25 C 1.00 1.00 1.00 1.00 -0.15 57 15 40 +15
28JAN27 8.50 C 0.91 0.92 0.91 0.91 -0.12 57 30 52 +30
28JAN27 8.75 C 0.82 0.82 0.81 0.81 -0.11 57 25 30 +25
28JAN27 9.00 C 0.00 0.00 0.00 0.73 -0.10 57 0 2 0
28JAN27 9.25 C 0.00 0.00 0.00 0.65 -0.09 57 0 6 0
28JAN27 9.50 C 0.00 0.00 0.00 0.57 -0.10 57 0 1 0
28JAN27 9.75 C 0.00 0.00 0.00 0.51 -0.08 57 0 0 0
28JAN27 10.00 C 0.50 0.50 0.50 0.45 -0.08 57 2 0 -2
28JAN27 10.50 C 0.00 0.00 0.00 0.35 -0.07 57 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.27 -0.06 57 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.21 -0.05 57 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 3.91 -0.24 60 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.82 -0.26 60 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.71 -0.28 56 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.64 -0.23 59 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.53 -0.27 55 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.45 -0.25 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.36 -0.26 56 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.15 -0.27 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.95 -0.24 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.75 -0.23 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.56 -0.22 56 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.38 -0.22 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.20 -0.24 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.09 -0.18 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.93 -0.18 58 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.76 -0.20 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.66 -0.15 58 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.53 -0.13 58 0 0 0
30MAR27 8.00 C 1.42 1.42 1.42 1.41 -0.12 58 15 16 +15
30MAR27 8.25 C 0.00 0.00 0.00 1.30 -0.13 58 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 1.18 -0.14 57 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 1.09 -0.12 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.01 -0.11 58 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.91 -0.12 57 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.85 -0.10 57 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.77 -0.10 57 0 1 0
30MAR27 10.00 C 0.70 0.70 0.70 0.72 -0.08 58 2 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.61 -0.07 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.51 -0.06 58 0 15 0
30MAR27 11.50 C 0.00 0.00 0.00 0.43 -0.05 58 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 0.36 -0.04 58 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.30 -0.04 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.25 -0.03 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.21 -0.03 58 0 17 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 -0.02 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 -0.02 58 0 258 0
29JUN27 4.40 C 0.00 0.00 0.00 4.01 -0.22 58 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.93 -0.22 58 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.84 -0.23 57 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.76 -0.23 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.67 -0.24 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.59 -0.23 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.52 -0.22 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.32 -0.22 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.13 -0.22 56 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.95 -0.26 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.79 -0.23 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.65 -0.19 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.45 -0.23 55 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.30 -0.22 55 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.20 -0.16 57 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.06 -0.16 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.93 -0.15 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.82 -0.14 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.70 -0.13 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.56 -0.17 55 0 132 0
29JUN27 8.50 C 0.00 0.00 0.00 1.49 -0.17 56 0 100 0
29JUN27 8.75 C 0.00 0.00 0.00 1.39 -0.13 56 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.28 -0.15 55 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.21 -0.13 56 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.12 -0.14 55 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.05 -0.13 55 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.99 -0.12 56 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 0.88 -0.10 56 0 15 0
29JUN27 11.00 C 0.00 0.00 0.00 0.77 -0.10 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.68 -0.10 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.59 -0.10 56 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.52 -0.09 56 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 3.70 -0.21 59 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.51 -0.22 58 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 3.34 -0.23 58 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 3.17 -0.21 58 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.01 -0.22 57 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.86 -0.21 57 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.71 -0.21 57 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.57 -0.21 57 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.44 -0.20 57 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.31 -0.20 57 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.19 -0.19 56 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.12 -0.14 58 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.01 -0.14 58 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.91 -0.13 58 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.81 -0.13 58 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.72 -0.12 58 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.63 -0.12 58 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.55 -0.11 58 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.47 -0.11 58 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.40 -0.10 58 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.33 -0.09 58 0 15 0
29SEP27 10.50 C 0.00 0.00 0.00 1.20 -0.08 58 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.08 -0.08 57 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 0.98 -0.07 58 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 0.88 -0.06 57 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.80 -0.05 58 0 15 0
TOTAL CALL 613 11,662 +298
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 0.00 134 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 0.00 100 0 52 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 133 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 112 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 198 0
29OCT26 6.50 P 0.02 0.02 0.02 0.01 0.00 62 20 834 -20
29OCT26 6.75 P 0.00 0.00 0.00 0.02 0.00 61 0 217 0
29OCT26 7.00 P 0.00 0.00 0.00 0.04 +0.01 61 0 445 0
29OCT26 7.25 P 0.00 0.00 0.00 0.07 +0.02 60 0 254 0
29OCT26 7.50 P 0.12 0.12 0.12 0.11 +0.02 57 6 162 -6
29OCT26 7.75 P 0.20 0.20 0.20 0.18 +0.04 57 5 163 +1
29OCT26 8.00 P 0.28 0.31 0.25 0.27 +0.06 56 16 45 -5
29OCT26 8.25 P 0.00 0.00 0.00 0.39 +0.07 56 0 227 0
29OCT26 8.50 P 0.00 0.00 0.00 0.53 +0.09 54 0 326 0
29OCT26 8.75 P 0.78 0.78 0.78 0.71 +0.12 55 5 5 +5
29OCT26 9.00 P 0.00 0.00 0.00 0.91 +0.14 56 0 2 0
29OCT26 9.25 P 1.20 1.20 1.20 1.13 +0.17 58 5 55 0
29OCT26 9.50 P 0.00 0.00 0.00 1.35 +0.17 57 0 22 0
29OCT26 9.75 P 0.00 0.00 0.00 1.61 +0.21 67 0 27 0
29OCT26 10.00 P 0.00 0.00 0.00 1.86 +0.20 75 0 25 0
29OCT26 10.50 P 0.00 0.00 0.00 2.33 +0.19 73 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.82 +0.18 74 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.32 +0.18 83 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.82 +0.18 92 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.32 +0.18 100 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 80 0
27NOV26 5.50 P 0.00 0.00 0.00 0.02 +0.01 64 0 162 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 +0.01 62 0 48 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 0.00 60 0 259 0
27NOV26 6.25 P 0.00 0.00 0.00 0.06 +0.01 59 0 82 0
27NOV26 6.50 P 0.00 0.00 0.00 0.09 +0.01 58 0 91 0
27NOV26 6.75 P 0.14 0.14 0.14 0.13 +0.01 58 5 82 +5
27NOV26 7.00 P 0.19 0.19 0.18 0.19 +0.02 59 10 153 +4
27NOV26 7.25 P 0.00 0.00 0.00 0.25 +0.02 58 0 193 0
27NOV26 7.50 P 0.30 0.34 0.30 0.33 +0.03 58 4 172 +2
27NOV26 7.75 P 0.00 0.00 0.00 0.43 +0.06 58 0 77 0
27NOV26 8.00 P 0.00 0.00 0.00 0.54 +0.07 57 0 205 0
27NOV26 8.25 P 0.00 0.00 0.00 0.66 +0.07 57 0 122 0
27NOV26 8.50 P 0.00 0.00 0.00 0.82 +0.10 58 0 157 0
27NOV26 8.75 P 0.00 0.00 0.00 0.98 +0.11 58 0 51 0
27NOV26 9.00 P 0.00 0.00 0.00 1.15 +0.13 58 0 18 0
27NOV26 9.25 P 0.00 0.00 0.00 1.33 +0.13 58 0 2 0
27NOV26 9.50 P 0.00 0.00 0.00 1.53 +0.15 58 0 4 0
27NOV26 9.75 P 0.00 0.00 0.00 1.74 +0.16 59 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.95 +0.16 59 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.40 +0.18 60 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.88 +0.20 64 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.38 +0.22 71 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.84 +0.19 67 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.35 +0.21 76 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 58 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 +0.01 61 0 23 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.01 58 0 49 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.02 59 0 100 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.02 58 0 55 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.02 58 0 45 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 +0.03 58 0 1,136 0
30DEC26 6.75 P 0.27 0.27 0.27 0.26 +0.04 58 15 175 +15
30DEC26 7.00 P 0.34 0.34 0.34 0.33 +0.04 58 15 199 +15
30DEC26 7.25 P 0.00 0.00 0.00 0.41 +0.04 57 0 134 0
30DEC26 7.50 P 0.00 0.00 0.00 0.51 +0.06 57 0 427 0
30DEC26 7.75 P 0.00 0.00 0.00 0.60 +0.05 56 0 142 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 +0.07 57 0 388 0
30DEC26 8.25 P 0.00 0.00 0.00 0.87 +0.10 57 0 158 0
30DEC26 8.50 P 0.00 0.00 0.00 1.00 +0.10 56 0 699 0
30DEC26 8.75 P 0.00 0.00 0.00 1.16 +0.12 57 0 190 0
30DEC26 9.00 P 0.00 0.00 0.00 1.33 +0.13 57 0 74 0
30DEC26 9.25 P 0.00 0.00 0.00 1.50 +0.12 57 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 1.69 +0.14 57 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 1.94 +0.20 62 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.11 +0.16 60 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.49 +0.14 57 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.00 +0.22 64 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.46 +0.21 66 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 3.91 +0.24 65 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.39 +0.22 67 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.86 +0.22 66 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.38 +0.23 74 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.87 +0.23 76 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.36 +0.22 78 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.88 +0.24 86 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.36 +0.22 85 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.88 +0.24 93 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.36 +0.22 92 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.86 +0.22 95 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.36 +0.22 98 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.86 +0.22 101 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.36 +0.22 103 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.86 +0.22 106 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.33 +0.19 99 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.86 +0.22 111 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.87 +0.23 119 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.86 +0.22 121 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.06 0.00 56 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.09 +0.01 57 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.12 +0.01 56 0 16 0
28JAN27 6.00 P 0.00 0.00 0.00 0.16 +0.01 56 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.22 +0.02 57 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.28 +0.02 57 0 0 0
28JAN27 6.75 P 0.37 0.37 0.37 0.35 +0.02 57 3 15 0
28JAN27 7.00 P 0.41 0.41 0.41 0.43 +0.03 57 2 32 +2
28JAN27 7.25 P 0.00 0.00 0.00 0.53 +0.06 57 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.63 +0.07 57 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.74 +0.08 57 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.86 +0.08 56 0 60 0
28JAN27 8.25 P 0.00 0.00 0.00 0.99 +0.09 56 0 30 0
28JAN27 8.50 P 0.00 0.00 0.00 1.14 +0.10 56 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.29 +0.10 56 0 10 0
28JAN27 9.00 P 0.00 0.00 0.00 1.45 +0.12 56 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.63 +0.13 57 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.81 +0.13 57 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.00 +0.14 57 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.19 +0.14 57 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.59 +0.18 57 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 3.07 +0.21 61 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.52 +0.20 63 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.06 +0.01 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.07 +0.01 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.08 +0.01 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.09 +0.01 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.10 +0.01 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.12 +0.02 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.15 +0.01 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.20 +0.02 58 0 15 0
30MAR27 5.75 P 0.00 0.00 0.00 0.25 +0.02 58 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.31 +0.02 58 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.39 +0.04 58 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.46 +0.03 58 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.55 +0.06 58 2 30 -2
30MAR27 7.00 P 0.00 0.00 0.00 0.64 +0.07 58 0 33 0
30MAR27 7.25 P 0.00 0.00 0.00 0.72 +0.04 56 2 17 0
30MAR27 7.50 P 0.00 0.00 0.00 0.83 +0.05 56 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.98 +0.09 57 0 57 0
30MAR27 8.00 P 0.00 0.00 0.00 1.09 +0.08 56 0 31 0
30MAR27 8.25 P 0.00 0.00 0.00 1.23 +0.09 57 0 16 0
30MAR27 8.50 P 0.00 0.00 0.00 1.37 +0.09 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.52 +0.09 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.68 +0.11 56 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 1.85 +0.11 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.00 +0.10 55 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.17 +0.09 55 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.39 +0.13 56 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 2.77 +0.13 56 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.18 +0.12 57 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 3.60 +0.18 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.05 +0.19 58 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.52 +0.18 59 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.98 +0.22 60 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.45 +0.23 61 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 5.92 +0.23 61 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.40 +0.25 62 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.11 0.00 56 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.13 0.00 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.14 0.00 56 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.15 -0.01 55 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.17 0.00 56 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.19 0.00 56 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.21 0.00 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.26 0.00 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.32 0.00 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.39 0.00 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.47 +0.02 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.55 +0.02 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.65 +0.03 56 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.74 +0.04 56 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.84 +0.05 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.95 +0.05 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.07 +0.06 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.19 +0.06 55 0 15 0
29JUN27 8.00 P 0.00 0.00 0.00 1.32 +0.06 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.46 +0.07 55 0 100 0
29JUN27 8.50 P 0.00 0.00 0.00 1.60 +0.07 55 0 190 0
29JUN27 8.75 P 0.00 0.00 0.00 1.79 +0.11 56 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 1.95 +0.11 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.12 +0.12 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.30 +0.14 57 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.47 +0.14 57 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.66 +0.15 57 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.04 +0.16 57 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.43 +0.17 58 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.83 +0.17 57 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.25 +0.18 58 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.69 +0.20 58 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.34 +0.03 57 0 1 0
29SEP27 5.25 P 0.00 0.00 0.00 0.40 +0.02 57 0 1 0
29SEP27 5.50 P 0.00 0.00 0.00 0.48 +0.03 57 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.56 +0.03 57 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.65 +0.04 57 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 0.75 +0.04 57 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.84 +0.04 57 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 0.94 +0.05 57 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.05 +0.06 56 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.16 +0.06 56 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.28 +0.06 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.41 +0.06 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.55 +0.07 56 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.69 +0.08 56 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.84 +0.09 56 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 1.99 +0.09 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.15 +0.09 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.31 +0.09 56 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 2.52 +0.15 57 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.67 +0.10 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.88 +0.14 57 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.25 +0.15 57 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.63 +0.15 57 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.03 +0.16 58 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.43 +0.17 57 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.85 +0.19 58 0 0 0
TOTAL PUT 115 11,171 +16
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$ 45.400
16OCT26 33.00 C 0.00 0.00 0.00 12.40 -0.47 0 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 11.90 -0.47 0 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 11.40 -0.47 0 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 10.90 -0.47 0 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 10.40 -0.47 0 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 9.90 -0.47 0 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 9.40 -0.47 0 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 8.90 -0.47 0 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 8.40 -0.47 0 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 7.90 -0.47 0 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 7.40 -0.47 0 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 6.90 -0.47 0 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 6.40 -0.47 0 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 5.90 -0.47 0 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 5.40 -0.47 0 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 4.90 -0.47 0 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 4.40 -0.47 0 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 3.90 -0.47 0 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 3.40 -0.47 0 0 12 0
16OCT26 42.50 C 0.00 0.00 0.00 2.90 -0.47 0 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 2.41 -0.47 48 0 9 0
16OCT26 43.50 C 0.00 0.00 0.00 1.92 -0.48 46 0 24 0
16OCT26 44.00 C 1.14 1.14 1.14 1.45 -0.49 45 15 30 -15
16OCT26 44.50 C 0.71 0.71 0.71 1.01 -0.52 43 15 51 0
16OCT26 45.00 C 0.58 0.58 0.58 0.63 -0.49 41 15 30 0
16OCT26 45.50 C 0.00 0.00 0.00 0.36 -0.43 42 0 75 0
16OCT26 46.00 C 0.00 0.00 0.00 0.18 -0.35 43 0 90 0
16OCT26 46.50 C 0.00 0.00 0.00 0.08 -0.26 43 0 60 0
16OCT26 47.00 C 0.00 0.00 0.00 0.04 -0.17 46 0 116 0
16OCT26 47.50 C 0.00 0.00 0.00 0.02 -0.10 49 0 30 0
16OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.06 52 0 90 0
16OCT26 48.50 C 0.00 0.00 0.00 0.01 -0.03 60 0 45 0
16OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 75 0
16OCT26 49.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,000 0
16OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 9.93 -0.46 63 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 9.43 -0.46 59 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 8.93 -0.53 55 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 8.43 -0.46 52 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 7.93 -0.46 48 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 7.43 -0.46 44 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 6.93 -0.46 41 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 6.43 -0.46 37 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 5.93 -0.47 34 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 5.44 -0.46 38 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 4.95 -0.46 38 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 4.46 -0.47 37 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 3.98 -0.47 37 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 3.52 -0.46 37 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 3.07 -0.46 37 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 2.65 -0.44 38 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 2.25 -0.43 38 0 0 0
23OCT26 44.00 C 1.63 1.63 1.63 1.82 -0.48 35 15 15 +15
23OCT26 44.50 C 1.49 1.49 1.27 1.50 -0.42 36 47 59 +47
23OCT26 45.00 C 0.00 0.00 0.00 1.21 -0.38 36 0 17 0
23OCT26 45.50 C 0.00 0.00 0.00 0.96 -0.33 37 0 90 0
23OCT26 46.00 C 0.00 0.00 0.00 0.74 -0.31 36 0 15 0
23OCT26 46.50 C 0.00 0.00 0.00 0.57 -0.27 37 0 30 0
23OCT26 47.00 C 0.00 0.00 0.00 0.42 -0.25 37 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 0.31 -0.21 37 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 0.23 -0.17 38 0 20 0
23OCT26 48.50 C 0.00 0.00 0.00 0.16 -0.14 37 0 15 0
23OCT26 49.00 C 0.00 0.00 0.00 0.11 -0.11 38 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 0.08 -0.08 38 0 0 0
23OCT26 50.00 C 0.00 0.00 0.00 0.05 -0.06 38 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 0.02 -0.04 38 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.44 -0.46 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.44 -0.47 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.44 -0.47 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.45 -0.46 45 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.45 -0.46 39 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.46 -0.46 40 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.47 -0.47 37 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 5.51 -0.46 38 0 8 0
29OCT26 41.00 C 0.00 0.00 0.00 4.58 -0.45 38 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 3.71 -0.43 38 0 241 0
29OCT26 43.00 C 0.00 0.00 0.00 2.91 -0.41 38 0 391 0
29OCT26 44.00 C 0.00 0.00 0.00 2.14 -0.44 36 0 347 0
29OCT26 45.00 C 1.44 1.44 1.44 1.56 -0.36 37 30 226 +30
29OCT26 46.00 C 0.00 0.00 0.00 1.09 -0.30 37 0 2,067 0
29OCT26 47.00 C 0.00 0.00 0.00 0.74 -0.25 38 0 824 0
29OCT26 48.00 C 0.00 0.00 0.00 0.48 -0.20 38 0 445 0
29OCT26 49.00 C 0.00 0.00 0.00 0.31 -0.14 39 0 406 0
29OCT26 50.00 C 0.00 0.00 0.00 0.19 -0.09 39 0 251 0
29OCT26 52.50 C 0.00 0.00 0.00 0.05 -0.03 40 0 779 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 501 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 309 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.56 -0.47 44 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.59 -0.46 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.64 -0.46 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.70 -0.46 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.79 -0.45 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.91 -0.44 44 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 7.06 -0.44 44 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 6.26 -0.43 44 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 5.51 -0.41 44 0 66 0
27NOV26 42.00 C 0.00 0.00 0.00 4.80 -0.40 44 0 112 0
27NOV26 43.00 C 0.00 0.00 0.00 4.16 -0.38 44 0 183 0
27NOV26 44.00 C 0.00 0.00 0.00 3.68 -0.25 46 0 213 0
27NOV26 45.00 C 2.91 2.91 2.91 2.95 -0.37 43 30 403 +30
27NOV26 46.00 C 0.00 0.00 0.00 2.49 -0.35 43 0 181 0
27NOV26 47.00 C 0.00 0.00 0.00 2.09 -0.34 43 0 136 0
27NOV26 48.00 C 0.00 0.00 0.00 1.73 -0.29 43 0 225 0
27NOV26 49.00 C 0.00 0.00 0.00 1.44 -0.25 43 0 236 0
27NOV26 50.00 C 0.00 0.00 0.00 1.19 -0.22 44 0 364 0
27NOV26 52.50 C 0.00 0.00 0.00 0.73 -0.15 44 0 412 0
27NOV26 55.00 C 0.00 0.00 0.00 0.41 -0.11 44 0 297 0
27NOV26 57.50 C 0.00 0.00 0.00 0.22 -0.07 44 0 335 0
27NOV26 60.00 C 0.00 0.00 0.00 0.12 -0.04 44 0 353 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 -0.03 44 0 216 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.76 -0.44 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.86 -0.41 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.94 -0.41 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.03 -0.43 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.18 -0.43 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.36 -0.40 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.57 -0.39 41 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 6.83 -0.37 41 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 6.13 -0.36 41 0 65 0
30DEC26 42.00 C 0.00 0.00 0.00 5.48 -0.34 41 0 119 0
30DEC26 43.00 C 0.00 0.00 0.00 4.87 -0.32 41 0 195 0
30DEC26 44.00 C 4.07 4.07 4.07 4.18 -0.41 40 15 396 0
30DEC26 45.00 C 4.00 4.00 3.56 3.68 -0.38 40 49 329 -5
30DEC26 46.00 C 3.64 3.64 3.64 3.23 -0.32 40 15 608 -15
30DEC26 47.00 C 2.72 2.72 2.70 2.82 -0.31 40 60 1,307 -55
30DEC26 48.00 C 2.67 2.67 2.47 2.45 -0.28 41 30 216 +12
30DEC26 49.00 C 2.30 2.30 2.16 2.12 -0.24 41 36 180 -15
30DEC26 50.00 C 2.02 2.02 1.87 1.82 -0.25 41 105 228 +19
30DEC26 52.50 C 1.41 1.41 1.41 1.24 -0.15 41 13 47 -13
30DEC26 55.00 C 0.00 0.00 0.00 0.86 -0.11 42 0 104 0
30DEC26 57.50 C 0.00 0.00 0.00 0.56 -0.07 42 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.36 -0.03 42 0 87 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 -0.04 42 0 225 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 165 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 287 0
28JAN27 34.00 C 0.00 0.00 0.00 12.04 -0.45 40 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 11.13 -0.48 39 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 10.25 -0.50 38 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 9.36 -0.57 37 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 8.60 -0.53 38 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 7.99 -0.38 40 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 7.29 -0.49 40 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 6.62 -0.35 40 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 5.99 -0.33 40 0 30 0
28JAN27 43.00 C 0.00 0.00 0.00 5.40 -0.32 40 0 150 0
28JAN27 44.00 C 4.62 4.62 4.62 4.73 -0.42 39 15 116 +15
28JAN27 45.00 C 4.13 4.13 4.13 4.23 -0.40 39 6 186 +6
28JAN27 46.00 C 0.00 0.00 0.00 3.78 -0.36 39 0 218 0
28JAN27 47.00 C 0.00 0.00 0.00 3.36 -0.34 39 0 109 0
28JAN27 48.00 C 0.00 0.00 0.00 2.98 -0.32 39 0 90 0
28JAN27 49.00 C 0.00 0.00 0.00 2.64 -0.29 40 0 105 0
28JAN27 50.00 C 0.00 0.00 0.00 2.34 -0.26 40 0 92 0
28JAN27 52.50 C 0.00 0.00 0.00 1.71 -0.22 40 0 15 0
28JAN27 55.00 C 0.00 0.00 0.00 1.24 -0.16 40 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.89 -0.10 41 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.60 -0.09 40 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.42 -0.06 41 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.29 -0.04 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.47 -0.63 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.64 -0.42 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.84 -0.40 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.06 -0.40 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.31 -0.39 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.60 -0.48 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.91 -0.36 41 0 14 0
30MAR27 40.00 C 0.00 0.00 0.00 8.26 -0.35 41 0 21 0
30MAR27 41.00 C 0.00 0.00 0.00 7.64 -0.45 41 0 11 0
30MAR27 42.00 C 0.00 0.00 0.00 7.06 -0.32 41 0 1,093 0
30MAR27 43.00 C 0.00 0.00 0.00 6.36 -0.57 39 0 1,338 0
30MAR27 44.00 C 0.00 0.00 0.00 5.98 -0.30 41 0 710 0
30MAR27 45.00 C 0.00 0.00 0.00 5.41 -0.40 40 0 725 0
30MAR27 46.00 C 0.00 0.00 0.00 4.97 -0.37 40 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 4.55 -0.36 40 0 442 0
30MAR27 48.00 C 0.00 0.00 0.00 4.17 -0.33 40 0 421 0
30MAR27 49.00 C 0.00 0.00 0.00 3.81 -0.31 40 0 65 0
30MAR27 50.00 C 0.00 0.00 0.00 3.48 -0.32 40 0 71 0
30MAR27 52.50 C 0.00 0.00 0.00 2.75 -0.29 40 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 2.16 -0.23 41 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.72 -0.14 41 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.34 -0.11 41 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.00 -0.08 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.77 -0.06 41 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.60 -0.04 41 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 13.79 -0.63 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.01 -0.63 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.47 -0.17 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.53 -0.36 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.86 -0.34 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.19 -0.58 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.57 -0.56 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.97 -0.31 41 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.45 -0.24 42 0 77 0
29JUN27 42.00 C 0.00 0.00 0.00 7.92 -0.45 42 0 530 0
29JUN27 43.00 C 7.64 7.64 7.64 7.39 -0.46 42 13 606 0
29JUN27 44.00 C 7.48 7.48 7.48 6.91 -0.41 42 15 135 +15
29JUN27 45.00 C 0.00 0.00 0.00 6.46 -0.38 42 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 6.04 -0.36 42 0 425 0
29JUN27 47.00 C 0.00 0.00 0.00 5.65 -0.32 42 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 5.27 -0.27 42 0 230 0
29JUN27 49.00 C 0.00 0.00 0.00 4.92 -0.27 42 0 575 0
29JUN27 50.00 C 0.00 0.00 0.00 4.60 -0.24 42 0 300 0
29JUN27 52.50 C 0.00 0.00 0.00 3.87 -0.16 42 0 45 0
29JUN27 55.00 C 0.00 0.00 0.00 3.20 -0.14 42 0 121 0
29JUN27 57.50 C 0.00 0.00 0.00 2.59 -0.20 41 0 77 0
29JUN27 60.00 C 0.00 0.00 0.00 2.15 -0.09 41 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.76 -0.09 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.47 -0.06 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.19 -0.07 41 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 14.70 -0.04 45 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 13.63 -0.79 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 13.31 0.00 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.47 -0.57 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.84 -0.19 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.26 -0.13 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.68 -0.15 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.95 -0.32 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.58 -0.14 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.93 -0.29 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.71 -0.03 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.15 -0.37 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.73 -0.31 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.29 -0.34 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.89 -0.33 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.52 -0.30 43 0 14 0
29SEP27 49.00 C 0.00 0.00 0.00 6.14 -0.29 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.85 -0.25 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.06 -0.21 43 0 29 0
29SEP27 55.00 C 0.00 0.00 0.00 4.40 -0.19 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.78 -0.16 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.28 -0.15 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.73 -0.12 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.36 -0.12 42 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 2.02 -0.09 42 0 0 0
TOTAL CALL 539 27,704 +71
16OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
16OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
16OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
16OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
16OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
16OCT26 43.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 15 0
16OCT26 43.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 30 0
16OCT26 44.00 P 0.00 0.00 0.00 0.05 -0.03 46 0 8 0
16OCT26 44.50 P 0.00 0.00 0.00 0.12 -0.03 45 0 30 0
16OCT26 45.00 P 0.31 0.35 0.31 0.25 -0.03 44 29 68 +8
16OCT26 45.50 P 0.00 0.00 0.00 0.48 +0.03 45 0 40 0
16OCT26 46.00 P 0.00 0.00 0.00 0.81 +0.11 47 0 61 0
16OCT26 46.50 P 0.79 0.79 0.79 1.21 +0.20 49 15 30 0
16OCT26 47.00 P 0.00 0.00 0.00 1.63 +0.28 44 0 15 0
16OCT26 47.50 P 0.00 0.00 0.00 2.11 +0.36 45 0 30 0
16OCT26 48.00 P 0.00 0.00 0.00 2.60 +0.40 0 0 30 0
16OCT26 48.50 P 0.00 0.00 0.00 3.10 +0.43 0 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 3.60 +0.45 0 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 4.10 +0.46 0 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 4.60 +0.46 0 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 5.60 +0.46 0 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 6.60 +0.46 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 7.83 +0.69 219 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 8.60 +0.46 0 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 9.60 +0.46 0 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 10.60 +0.46 0 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 11.60 +0.45 0 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 12.78 +0.64 294 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 13.69 +0.55 271 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 14.60 +0.46 0 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 15.60 +0.46 0 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 16.65 +0.51 285 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 17.60 +0.45 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 38 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 0.09 0.00 38 0 8 0
23OCT26 42.50 P 0.00 0.00 0.00 0.15 +0.01 38 0 15 0
23OCT26 43.00 P 0.26 0.29 0.26 0.22 +0.01 38 200 200 +200
23OCT26 43.50 P 0.00 0.00 0.00 0.33 +0.03 38 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 0.46 +0.05 38 0 8 0
23OCT26 44.50 P 0.00 0.00 0.00 0.63 +0.07 38 0 15 0
23OCT26 45.00 P 0.70 0.70 0.70 0.84 +0.11 38 15 19 +15
23OCT26 45.50 P 0.00 0.00 0.00 1.09 +0.15 39 0 20 0
23OCT26 46.00 P 1.33 1.57 1.33 1.38 +0.18 39 30 45 +30
23OCT26 46.50 P 1.67 1.67 1.67 1.70 +0.22 39 15 33 +15
23OCT26 47.00 P 2.02 2.02 2.02 2.01 +0.21 38 15 45 +15
23OCT26 47.50 P 0.00 0.00 0.00 2.39 +0.24 38 0 30 0
23OCT26 48.00 P 0.00 0.00 0.00 2.80 +0.30 38 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 3.23 +0.33 37 0 0 0
23OCT26 49.00 P 0.00 0.00 0.00 3.69 +0.37 38 0 0 0
23OCT26 49.50 P 0.00 0.00 0.00 4.15 +0.39 37 0 0 0
23OCT26 50.00 P 0.00 0.00 0.00 4.63 +0.41 38 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 5.61 +0.44 39 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 6.60 +0.45 0 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 7.83 +0.69 79 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 8.60 +0.46 0 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 9.60 +0.46 0 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 10.89 +0.75 104 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 11.60 +0.45 0 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 12.78 +0.64 106 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 13.69 +0.55 99 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 14.60 +0.46 0 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 15.88 +0.74 133 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 16.65 +0.51 106 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 17.88 +0.73 144 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 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 39 0 319 0
29OCT26 40.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 182 0
29OCT26 41.00 P 0.00 0.00 0.00 0.14 +0.02 39 0 495 0
29OCT26 42.00 P 0.34 0.34 0.34 0.26 +0.02 39 100 386 +100
29OCT26 43.00 P 0.41 0.41 0.41 0.47 +0.06 39 1 554 -1
29OCT26 44.00 P 0.85 0.85 0.85 0.77 +0.08 39 30 447 +5
29OCT26 45.00 P 1.28 1.28 1.28 1.19 +0.15 39 15 202 +15
29OCT26 46.00 P 1.83 1.86 1.83 1.72 +0.20 40 45 211 +45
29OCT26 47.00 P 0.00 0.00 0.00 2.31 +0.21 38 0 237 0
29OCT26 48.00 P 0.00 0.00 0.00 3.04 +0.29 38 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 3.85 +0.33 38 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 4.74 +0.37 38 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 7.11 +0.43 38 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 9.60 +0.46 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.10 +0.46 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.60 +0.46 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.10 +0.46 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.62 +0.48 85 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.10 +0.46 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.04 0.00 45 0 232 0
27NOV26 34.00 P 0.00 0.00 0.00 0.07 0.00 45 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.17 +0.01 44 0 105 0
27NOV26 37.00 P 0.00 0.00 0.00 0.26 +0.02 45 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 0.37 +0.02 44 0 150 0
27NOV26 39.00 P 0.00 0.00 0.00 0.53 +0.02 45 0 426 0
27NOV26 40.00 P 0.00 0.00 0.00 0.73 +0.03 45 0 250 0
27NOV26 41.00 P 0.00 0.00 0.00 0.98 +0.04 45 0 386 0
27NOV26 42.00 P 0.00 0.00 0.00 1.29 +0.08 45 0 300 0
27NOV26 43.00 P 0.00 0.00 0.00 1.65 +0.12 45 0 486 0
27NOV26 44.00 P 0.00 0.00 0.00 2.06 +0.14 45 0 409 0
27NOV26 45.00 P 0.00 0.00 0.00 2.56 +0.20 45 0 317 0
27NOV26 46.00 P 3.18 3.18 3.18 3.09 +0.23 45 30 638 +30
27NOV26 47.00 P 0.00 0.00 0.00 3.68 +0.26 45 0 546 0
27NOV26 48.00 P 0.00 0.00 0.00 4.23 +0.23 44 0 554 0
27NOV26 49.00 P 0.00 0.00 0.00 4.92 +0.24 44 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 5.65 +0.26 44 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 7.66 +0.32 44 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 9.86 +0.40 44 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 12.20 +0.41 44 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 14.62 +0.41 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.10 +0.46 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.62 +0.48 54 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.10 +0.46 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.14 +0.02 42 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 0.20 +0.02 42 0 113 0
30DEC26 35.00 P 0.00 0.00 0.00 0.29 +0.04 42 0 156 0
30DEC26 36.00 P 0.00 0.00 0.00 0.40 +0.03 42 0 237 0
30DEC26 37.00 P 0.00 0.00 0.00 0.55 +0.05 42 0 125 0
30DEC26 38.00 P 0.00 0.00 0.00 0.73 +0.07 42 0 46 0
30DEC26 39.00 P 0.00 0.00 0.00 0.94 +0.07 42 0 38 0
30DEC26 40.00 P 0.00 0.00 0.00 1.21 +0.09 42 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 1.51 +0.13 42 0 135 0
30DEC26 42.00 P 1.65 1.83 1.65 1.85 +0.14 42 111 379 +106
30DEC26 43.00 P 2.00 2.20 2.00 2.27 +0.21 42 269 729 +257
30DEC26 44.00 P 2.57 2.57 2.57 2.71 +0.24 42 30 789 +30
30DEC26 45.00 P 2.84 3.17 2.84 3.21 +0.28 43 37 126 +30
30DEC26 46.00 P 3.34 3.82 3.34 3.76 +0.32 43 125 180 +117
30DEC26 47.00 P 4.19 4.19 4.19 4.34 +0.35 43 15 88 +15
30DEC26 48.00 P 0.00 0.00 0.00 4.84 +0.25 41 0 49 0
30DEC26 49.00 P 0.00 0.00 0.00 5.49 +0.26 41 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 6.20 +0.29 41 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 8.34 +0.57 45 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 10.48 +0.55 47 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 12.48 +0.39 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.73 +0.29 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.14 +0.44 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.66 +0.51 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.10 +0.46 0 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.36 +0.04 41 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.47 +0.05 41 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.61 +0.05 40 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.79 +0.07 40 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 1.02 +0.09 41 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 1.28 +0.08 41 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 1.57 +0.10 41 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 1.91 +0.13 41 0 15 0
28JAN27 42.00 P 0.00 0.00 0.00 2.29 +0.19 41 0 12 0
28JAN27 43.00 P 0.00 0.00 0.00 2.71 +0.23 41 0 17 0
28JAN27 44.00 P 3.23 3.23 3.23 3.16 +0.25 41 1 78 +1
28JAN27 45.00 P 0.00 0.00 0.00 3.66 +0.28 41 0 0 0
28JAN27 46.00 P 4.20 4.20 4.20 4.20 +0.30 41 15 85 +15
28JAN27 47.00 P 0.00 0.00 0.00 4.78 +0.33 42 0 70 0
28JAN27 48.00 P 0.00 0.00 0.00 5.28 +0.25 40 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 5.93 +0.25 40 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 6.81 +0.49 43 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 8.70 +0.47 43 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 10.65 +0.54 43 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 12.98 +0.75 46 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 15.07 +0.56 44 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 17.39 +0.60 45 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 19.93 +0.74 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.61 +0.04 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.75 +0.04 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.94 +0.07 41 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 1.18 +0.10 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.43 +0.09 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.71 +0.09 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.02 +0.11 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.37 +0.15 41 0 45 0
30MAR27 41.00 P 0.00 0.00 0.00 2.75 +0.19 41 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 3.16 +0.22 41 0 1,030 0
30MAR27 43.00 P 0.00 0.00 0.00 3.59 +0.27 41 0 1,315 0
30MAR27 44.00 P 0.00 0.00 0.00 4.08 +0.27 41 0 425 0
30MAR27 45.00 P 0.00 0.00 0.00 4.58 +0.31 41 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 5.09 +0.30 41 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 5.63 +0.28 41 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 6.19 +0.26 41 0 394 0
30MAR27 49.00 P 0.00 0.00 0.00 6.84 +0.25 41 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 7.60 +0.39 42 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 9.25 +0.29 41 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 11.15 +0.32 41 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 13.18 +0.36 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.31 +0.26 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.55 +0.39 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.93 +0.38 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.22 +0.43 41 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.36 +0.12 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.61 +0.11 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.89 +0.16 42 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.18 +0.17 42 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 2.52 +0.17 42 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 2.85 +0.17 42 0 75 0
29JUN27 39.00 P 0.00 0.00 0.00 3.22 +0.17 41 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 3.59 +0.18 41 0 56 0
29JUN27 41.00 P 0.00 0.00 0.00 4.03 +0.20 41 0 94 0
29JUN27 42.00 P 0.00 0.00 0.00 4.46 +0.20 41 0 545 0
29JUN27 43.00 P 0.00 0.00 0.00 4.94 +0.23 41 0 500 0
29JUN27 44.00 P 0.00 0.00 0.00 5.46 +0.26 41 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.00 +0.31 41 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 6.57 +0.33 41 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 7.20 +0.40 41 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 7.71 +0.15 40 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 8.45 +0.43 41 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 9.04 +0.30 41 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 10.78 +0.38 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.72 +0.34 41 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 14.60 +0.27 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.78 +0.44 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.85 +0.42 42 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.00 +0.41 41 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.20 +0.52 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.97 +0.11 42 0 60 0
29SEP27 34.00 P 0.00 0.00 0.00 2.26 +0.14 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 2.53 +0.14 42 0 30 0
29SEP27 36.00 P 0.00 0.00 0.00 2.84 +0.15 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.18 +0.18 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.54 +0.15 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.93 +0.17 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.35 +0.16 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 4.82 +0.20 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.29 +0.22 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.79 +0.23 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.28 +0.22 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.82 +0.25 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.42 +0.28 41 0 8 0
29SEP27 47.00 P 0.00 0.00 0.00 8.00 +0.29 41 0 9 0
29SEP27 48.00 P 0.00 0.00 0.00 8.63 +0.35 41 0 32 0
29SEP27 49.00 P 0.00 0.00 0.00 9.24 +0.33 41 0 7 0
29SEP27 50.00 P 0.00 0.00 0.00 10.06 +0.17 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.75 +0.27 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.48 +0.44 41 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.41 +0.27 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.44 +0.32 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.48 +0.54 42 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.56 +0.59 41 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.76 +0.39 42 0 0 0
TOTAL PUT 1,143 22,590 +1,048
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$ 7.590
29OCT26 4.70 C 0.00 0.00 0.00 2.91 -0.04 125 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.81 -0.03 120 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.70 -0.05 96 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.60 -0.05 92 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.36 -0.03 99 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.11 -0.03 88 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.86 -0.03 77 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.60 -0.04 52 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.35 -0.04 43 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.10 -0.05 35 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.85 -0.05 26 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.61 -0.05 27 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.38 -0.05 24 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.21 -0.03 26 0 181 0
29OCT26 7.75 C 0.00 0.00 0.00 0.10 -0.01 27 0 55 0
29OCT26 8.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 32 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.81 -0.05 52 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.71 -0.05 48 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.61 -0.05 45 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.86 -0.06 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.62 -0.05 35 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.37 -0.06 29 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.12 -0.05 23 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.89 -0.05 25 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.68 -0.04 26 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.49 -0.04 26 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.32 -0.04 24 0 64 0
27NOV26 7.75 C 0.20 0.20 0.20 0.22 -0.02 26 1 183 0
27NOV26 8.00 C 0.15 0.15 0.15 0.14 -0.01 27 27 110 +27
27NOV26 8.25 C 0.00 0.00 0.00 0.08 -0.01 27 0 6 0
27NOV26 8.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.92 -0.04 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.83 -0.03 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.74 -0.03 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.64 -0.03 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.37 -0.07 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.14 -0.04 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.89 -0.04 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.65 -0.03 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.40 -0.06 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.16 -0.06 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.94 -0.05 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 -0.05 24 0 42 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 -0.05 24 0 55 0
30DEC26 7.50 C 0.00 0.00 0.00 0.42 -0.02 25 0 156 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 -0.02 25 0 86 0
30DEC26 8.00 C 0.00 0.00 0.00 0.20 -0.03 24 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 -0.03 24 0 55 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.03 24 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.02 24 0 31 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.65 -0.04 41 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 2.41 -0.03 40 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.16 -0.04 35 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.91 -0.04 30 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.67 -0.04 28 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.43 -0.04 26 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.21 -0.03 26 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.99 -0.03 24 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.80 -0.03 24 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.63 -0.02 24 0 0 0
28JAN27 7.50 C 0.50 0.50 0.50 0.47 -0.02 23 15 30 -15
28JAN27 7.75 C 0.00 0.00 0.00 0.36 -0.02 24 0 1 0
28JAN27 8.00 C 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.19 -0.01 24 0 4 0
28JAN27 8.50 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28JAN27 10.00 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 2.98 -0.04 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.89 -0.03 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.78 -0.04 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.69 -0.04 37 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.45 -0.03 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.21 -0.03 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.97 -0.03 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.73 -0.03 27 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.51 -0.03 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.29 -0.03 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.08 -0.04 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.91 -0.03 25 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.75 -0.03 25 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.61 -0.02 25 0 50 0
30MAR27 7.75 C 0.00 0.00 0.00 0.50 -0.02 25 0 75 0
30MAR27 8.00 C 0.00 0.00 0.00 0.39 -0.01 25 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.31 0.00 25 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.23 -0.02 24 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 0.00 25 0 27 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 -0.01 25 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 0.00 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 0.00 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.03 -0.03 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.93 -0.04 38 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.84 -0.03 38 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.73 -0.04 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.49 -0.04 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.26 -0.03 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.03 -0.03 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.80 -0.03 27 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.58 -0.03 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.38 -0.02 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.16 -0.06 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.99 -0.04 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.84 -0.04 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.68 -0.06 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.60 -0.03 25 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.49 -0.03 24 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.40 -0.03 24 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.32 -0.02 24 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.26 -0.02 24 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.74 -0.03 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.50 -0.04 30 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.26 -0.04 28 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.04 -0.03 27 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.82 -0.03 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.60 -0.03 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.41 -0.03 25 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.23 -0.03 24 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.08 -0.01 25 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.93 -0.01 24 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.79 -0.01 24 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.67 -0.02 24 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.57 -0.02 24 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.48 -0.02 24 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.41 -0.01 24 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.34 -0.01 24 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.29 -0.01 24 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
TOTAL CALL 43 1,857 +12
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 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 26 0 67 0
29OCT26 7.25 P 0.00 0.00 0.00 0.04 +0.01 26 0 119 0
29OCT26 7.50 P 0.00 0.00 0.00 0.10 +0.01 24 0 140 0
29OCT26 7.75 P 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.43 +0.04 24 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.16 +0.05 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.41 +0.05 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 31 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 +0.01 30 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 0.07 +0.01 27 0 30 0
27NOV26 7.25 P 0.00 0.00 0.00 0.12 +0.01 25 0 102 0
27NOV26 7.50 P 0.00 0.00 0.00 0.21 +0.01 25 0 66 0
27NOV26 7.75 P 0.00 0.00 0.00 0.35 +0.02 26 0 60 0
27NOV26 8.00 P 0.00 0.00 0.00 0.51 +0.02 25 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.71 +0.04 26 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.93 +0.04 26 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.42 +0.06 32 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.67 +0.06 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.92 +0.06 40 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.17 +0.06 44 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.42 +0.06 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 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 36 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 27 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 0.00 25 0 117 0
30DEC26 7.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 323 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 0.00 24 0 151 0
30DEC26 7.50 P 0.00 0.00 0.00 0.27 +0.01 24 0 112 0
30DEC26 7.75 P 0.00 0.00 0.00 0.39 -0.01 23 0 20 0
30DEC26 8.00 P 0.00 0.00 0.00 0.56 +0.02 24 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.74 +0.02 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.95 +0.03 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.20 +0.06 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.42 +0.03 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.67 +0.06 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.92 +0.06 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.17 +0.06 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.42 +0.05 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.92 +0.06 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.41 +0.05 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.91 +0.05 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.41 +0.03 0 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 27 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.09 +0.01 25 0 5 0
28JAN27 7.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.22 +0.02 24 0 60 0
28JAN27 7.50 P 0.00 0.00 0.00 0.32 +0.02 24 0 3 0
28JAN27 7.75 P 0.00 0.00 0.00 0.45 +0.04 24 0 7 0
28JAN27 8.00 P 0.00 0.00 0.00 0.61 +0.04 24 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.79 +0.05 24 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.98 +0.05 24 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.20 +0.02 24 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.43 +0.02 25 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.68 +0.04 28 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.92 +0.03 29 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.17 +0.03 31 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.42 +0.03 34 0 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 32 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 0.04 +0.01 25 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.06 0.00 24 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.14 0.00 24 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.30 +0.02 24 0 15 0
30MAR27 7.50 P 0.00 0.00 0.00 0.40 +0.02 24 0 65 0
30MAR27 7.75 P 0.53 0.53 0.53 0.53 +0.02 24 10 30 -10
30MAR27 8.00 P 0.00 0.00 0.00 0.67 +0.02 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.86 +0.04 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.05 +0.05 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.25 +0.03 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.46 +0.02 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.68 +0.02 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.92 +0.03 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.17 +0.03 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.42 +0.03 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.92 +0.04 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.41 +0.03 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.91 +0.03 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.41 +0.03 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.03 0.00 23 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.06 +0.01 25 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.09 0.00 24 0 30 0
29JUN27 6.25 P 0.00 0.00 0.00 0.13 0.00 24 0 104 0
29JUN27 6.50 P 0.00 0.00 0.00 0.18 +0.01 24 0 72 0
29JUN27 6.75 P 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.33 +0.01 23 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.43 +0.01 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.55 +0.02 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.68 +0.02 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.83 +0.03 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.99 0.00 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.19 +0.03 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.36 +0.04 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.56 +0.03 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.77 +0.03 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.99 +0.03 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.21 +0.03 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.43 +0.03 22 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 0.00 24 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.10 +0.01 25 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.26 +0.01 25 0 12 0
29SEP27 6.75 P 0.00 0.00 0.00 0.34 +0.01 25 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.44 +0.02 25 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.55 +0.02 25 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.66 +0.01 24 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.80 +0.01 25 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 0.95 +0.01 24 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.12 +0.02 25 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.31 +0.03 25 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.50 +0.04 26 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.70 +0.04 26 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.90 +0.03 26 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.11 +0.03 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.33 +0.03 27 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.54 +0.02 27 0 0 0
TOTAL PUT 10 2,256 -10
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$ 25.600
29OCT26 16.50 C 0.00 0.00 0.00 9.10 -0.24 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.60 -0.24 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.10 -0.24 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.61 -0.23 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.12 -0.20 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.60 -0.22 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.11 -0.21 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.61 -0.21 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.63 -0.22 40 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.63 -0.22 30 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.66 -0.21 33 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.77 -0.19 33 0 19 0
29OCT26 25.00 C 0.00 0.00 0.00 1.06 -0.14 35 0 683 0
29OCT26 26.00 C 0.51 0.53 0.48 0.53 -0.07 34 49 293 -30
29OCT26 27.00 C 0.28 0.28 0.19 0.22 -0.05 34 215 1,241 +36
29OCT26 28.00 C 0.10 0.10 0.10 0.08 -0.02 34 110 386 -85
29OCT26 29.00 C 0.00 0.00 0.00 0.03 0.00 35 0 609 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 238 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 283 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 144 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 8.11 -0.30 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.64 -0.28 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.15 -0.28 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.63 -0.32 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.15 -0.31 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.67 -0.32 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.68 -0.36 0 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.87 -0.19 38 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.05 -0.17 38 0 18 0
27NOV26 24.00 C 0.00 0.00 0.00 2.40 -0.06 41 0 12 0
27NOV26 25.00 C 1.66 1.66 1.66 1.73 -0.11 39 1 453 +1
27NOV26 26.00 C 1.16 1.16 1.13 1.21 -0.07 38 65 242 +35
27NOV26 27.00 C 0.75 0.75 0.75 0.83 -0.05 38 20 186 +20
27NOV26 28.00 C 0.50 0.56 0.50 0.55 -0.04 38 52 219 -2
27NOV26 29.00 C 0.37 0.37 0.37 0.37 -0.03 39 1 142 +1
27NOV26 30.00 C 0.00 0.00 0.00 0.23 -0.02 39 0 162 0
27NOV26 31.00 C 0.16 0.16 0.16 0.14 -0.01 39 40 142 +40
27NOV26 32.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 150 0
27NOV26 33.00 C 0.00 0.00 0.00 0.05 0.00 39 0 138 0
27NOV26 34.00 C 0.00 0.00 0.00 0.03 0.00 39 0 42 0
27NOV26 35.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 9.60 -0.37 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.18 -0.34 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.63 -0.38 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.15 -0.40 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.67 -0.36 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.19 -0.35 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.72 -0.40 0 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.31 -0.33 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.79 -0.32 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.97 -0.24 37 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 4.16 -0.18 38 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.41 -0.16 38 0 446 0
30DEC26 24.00 C 2.72 2.72 2.72 2.77 -0.14 38 15 382 0
30DEC26 25.00 C 2.08 2.08 2.08 2.15 -0.15 37 15 636 +15
30DEC26 26.00 C 1.63 1.68 1.59 1.68 -0.07 38 170 731 +84
30DEC26 27.00 C 1.18 1.18 1.18 1.27 -0.06 38 20 579 +20
30DEC26 28.00 C 1.07 1.07 0.95 0.96 -0.04 38 115 126 -56
30DEC26 29.00 C 0.00 0.00 0.00 0.72 -0.04 38 0 126 0
30DEC26 30.00 C 0.00 0.00 0.00 0.53 -0.04 38 0 126 0
30DEC26 31.00 C 0.00 0.00 0.00 0.38 -0.03 38 0 214 0
30DEC26 32.00 C 0.00 0.00 0.00 0.26 -0.03 38 0 78 0
30DEC26 33.00 C 0.00 0.00 0.00 0.18 -0.02 38 0 221 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 44 0
30DEC26 35.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 0.00 39 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 41 0
28JAN27 18.00 C 0.00 0.00 0.00 7.83 -0.36 37 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 7.36 -0.36 37 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 6.90 -0.39 37 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 6.48 -0.31 39 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 6.01 -0.35 37 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 5.19 -0.29 38 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 4.39 -0.29 37 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 3.68 -0.17 37 0 15 0
28JAN27 24.00 C 0.00 0.00 0.00 3.03 -0.20 37 0 75 0
28JAN27 25.00 C 0.00 0.00 0.00 2.51 -0.08 38 0 60 0
28JAN27 26.00 C 2.12 2.12 2.00 2.02 -0.07 38 21 122 +15
28JAN27 27.00 C 1.70 1.70 1.70 1.62 -0.05 38 15 90 -15
28JAN27 28.00 C 0.00 0.00 0.00 1.30 -0.03 38 0 33 0
28JAN27 29.00 C 0.00 0.00 0.00 1.01 -0.05 38 0 153 0
28JAN27 30.00 C 0.00 0.00 0.00 0.78 -0.06 38 0 20 0
28JAN27 31.00 C 0.00 0.00 0.00 0.60 -0.05 38 0 31 0
28JAN27 32.00 C 0.00 0.00 0.00 0.45 -0.04 38 0 45 0
28JAN27 33.00 C 0.00 0.00 0.00 0.34 -0.03 38 0 45 0
28JAN27 34.00 C 0.00 0.00 0.00 0.25 -0.03 38 0 71 0
28JAN27 35.00 C 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.87 -0.25 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.45 -0.25 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.99 -0.25 40 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 8.54 -0.37 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.04 -0.29 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.60 -0.43 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.18 -0.32 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.79 -0.25 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.40 -0.21 39 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 5.61 -0.22 38 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.98 -0.24 40 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 4.33 -0.18 40 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.75 -0.18 40 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 3.23 -0.16 40 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.84 -0.06 41 0 405 0
30MAR27 27.00 C 0.00 0.00 0.00 2.28 -0.09 39 0 51 0
30MAR27 28.00 C 0.00 0.00 0.00 1.93 -0.08 39 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 1.63 -0.07 39 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.36 -0.07 39 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.14 -0.06 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.95 -0.08 39 0 101 0
30MAR27 33.00 C 0.00 0.00 0.00 0.80 -0.07 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.69 -0.04 40 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 0.54 -0.06 39 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.47 -0.03 40 0 50 0
30MAR27 37.00 C 0.00 0.00 0.00 0.39 -0.02 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.32 -0.02 40 0 200 0
29JUN27 16.00 C 0.00 0.00 0.00 10.15 -0.33 41 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.70 -0.32 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.31 -0.30 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.89 -0.28 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.42 -0.35 40 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.07 -0.28 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.63 -0.32 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.30 -0.26 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.87 -0.31 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.23 -0.36 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.56 -0.28 40 0 8 0
29JUN27 23.00 C 0.00 0.00 0.00 4.96 -0.30 40 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.42 -0.27 40 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 3.88 -0.30 39 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.45 -0.24 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.04 -0.21 40 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.68 -0.21 40 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.34 -0.12 40 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.06 -0.11 40 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 1.85 -0.06 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.62 -0.07 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.41 -0.09 40 0 21 0
29JUN27 34.00 C 0.00 0.00 0.00 1.23 -0.10 40 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.04 -0.12 40 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 0.90 -0.11 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.79 -0.12 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.67 -0.10 40 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 9.27 -0.27 43 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.89 -0.27 43 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.51 -0.27 42 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.09 -0.32 41 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.80 -0.25 42 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.39 -0.31 41 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.79 -0.24 41 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.17 -0.17 41 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.60 -0.22 41 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.14 -0.08 41 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.62 -0.10 41 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.19 -0.09 41 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 3.62 -0.24 39 0 100 0
29SEP27 28.00 C 0.00 0.00 0.00 3.45 -0.05 41 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.08 -0.11 41 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.81 -0.03 41 0 22 0
29SEP27 31.00 C 0.00 0.00 0.00 2.54 -0.07 41 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.27 -0.09 41 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.05 -0.07 41 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 1.84 -0.07 41 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.59 -0.07 40 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.48 -0.01 41 0 0 0
TOTAL CALL 924 12,641 +79
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 91 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 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 36 0 178 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 187 0
29OCT26 24.00 P 0.20 0.20 0.18 0.15 +0.04 34 19 785 -1
29OCT26 25.00 P 0.50 0.50 0.47 0.40 +0.06 33 55 311 +42
29OCT26 26.00 P 0.00 0.00 0.00 0.87 +0.10 33 0 185 0
29OCT26 27.00 P 0.00 0.00 0.00 1.59 +0.16 34 0 181 0
29OCT26 28.00 P 0.00 0.00 0.00 2.45 +0.20 33 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 3.41 +0.22 35 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 4.40 +0.22 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.41 +0.23 49 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.41 +0.14 56 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.41 +0.20 63 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.41 +0.20 69 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.41 +0.20 75 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.41 +0.21 81 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.41 +0.21 86 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.41 +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 0.02 +0.01 41 0 25 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 16 0
27NOV26 20.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 35 0
27NOV26 21.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 135 0
27NOV26 22.00 P 0.00 0.00 0.00 0.19 +0.03 38 0 66 0
27NOV26 23.00 P 0.00 0.00 0.00 0.37 +0.04 39 0 149 0
27NOV26 24.00 P 0.00 0.00 0.00 0.66 +0.08 39 0 192 0
27NOV26 25.00 P 1.05 1.08 1.05 1.02 +0.09 38 30 252 +30
27NOV26 26.00 P 0.00 0.00 0.00 1.54 +0.10 38 0 395 0
27NOV26 27.00 P 0.00 0.00 0.00 2.08 +0.03 36 0 105 0
27NOV26 28.00 P 0.00 0.00 0.00 2.78 0.00 35 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 3.67 +0.18 38 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 4.54 +0.20 38 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.55 +0.24 44 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.51 +0.24 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.44 +0.23 45 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.44 +0.22 49 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.47 +0.25 57 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.47 +0.27 60 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.43 +0.23 59 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.43 +0.23 63 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 40 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 0.00 0.00 0.00 0.02 0.00 39 0 33 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 0.00 38 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30DEC26 19.00 P 0.12 0.12 0.12 0.07 +0.01 39 7 62 +7
30DEC26 19.50 P 0.15 0.15 0.15 0.10 +0.02 39 5 33 +5
30DEC26 20.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.25 +0.03 38 0 245 0
30DEC26 22.00 P 0.00 0.00 0.00 0.42 +0.04 38 0 517 0
30DEC26 23.00 P 0.00 0.00 0.00 0.67 +0.05 38 0 644 0
30DEC26 24.00 P 1.02 1.02 1.02 1.01 +0.08 38 100 1,192 +100
30DEC26 25.00 P 0.00 0.00 0.00 1.42 +0.08 38 0 502 0
30DEC26 26.00 P 1.93 2.02 1.93 1.92 +0.09 38 130 136 -100
30DEC26 27.00 P 2.56 2.56 2.56 2.52 +0.11 38 40 54 -40
30DEC26 28.00 P 0.00 0.00 0.00 3.20 +0.12 38 0 106 0
30DEC26 29.00 P 0.00 0.00 0.00 3.95 +0.17 38 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 4.86 +0.28 41 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 5.73 +0.30 42 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 6.62 +0.25 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.61 +0.33 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.50 +0.23 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.52 +0.30 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.47 +0.27 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.46 +0.26 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.47 +0.27 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.49 +0.31 58 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.47 +0.29 60 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.47 +0.29 62 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.51 +0.33 68 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 1 0
28JAN27 18.50 P 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.18 +0.02 38 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.23 +0.01 38 0 3 0
28JAN27 21.00 P 0.00 0.00 0.00 0.39 +0.03 38 0 45 0
28JAN27 22.00 P 0.00 0.00 0.00 0.61 +0.04 38 0 175 0
28JAN27 23.00 P 0.00 0.00 0.00 0.91 +0.06 38 0 145 0
28JAN27 24.00 P 0.00 0.00 0.00 1.21 +0.01 37 0 340 0
28JAN27 25.00 P 1.74 1.74 1.69 1.70 +0.08 38 17 339 -17
28JAN27 26.00 P 0.00 0.00 0.00 2.18 +0.06 37 0 59 0
28JAN27 27.00 P 0.00 0.00 0.00 2.80 +0.22 38 0 35 0
28JAN27 28.00 P 0.00 0.00 0.00 3.44 +0.09 37 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 4.16 +0.15 37 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.09 +0.28 41 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.89 +0.27 40 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 6.77 +0.26 41 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 7.66 +0.35 41 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 8.56 +0.25 41 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 9.55 +0.32 44 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 10.47 +0.27 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 0.11 +0.01 40 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.19 +0.01 40 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.25 +0.02 40 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.30 +0.02 40 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.38 +0.02 40 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.46 +0.03 40 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.57 +0.04 40 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.81 +0.06 40 2 1 -1
30MAR27 22.00 P 0.00 0.00 0.00 1.07 +0.06 40 2 31 -2
30MAR27 23.00 P 0.00 0.00 0.00 1.38 +0.06 39 0 9 0
30MAR27 24.00 P 0.00 0.00 0.00 1.79 +0.08 39 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 2.23 +0.07 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.74 +0.07 39 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 3.33 +0.08 39 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 4.03 +0.23 40 0 11 0
30MAR27 29.00 P 0.00 0.00 0.00 4.73 +0.28 40 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 5.51 +0.33 41 0 40 0
30MAR27 31.00 P 0.00 0.00 0.00 6.27 +0.32 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.08 +0.23 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.95 +0.31 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.84 +0.38 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.73 +0.32 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.68 +0.30 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.57 +0.29 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.52 +0.27 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.23 -0.01 40 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.35 -0.01 40 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.43 -0.01 40 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.51 -0.01 40 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.61 -0.01 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.71 -0.02 40 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 0.83 -0.01 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.96 -0.01 40 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.26 +0.02 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.61 +0.05 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.00 +0.07 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.41 +0.06 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.89 +0.08 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.44 +0.11 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.03 +0.16 40 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.67 +0.21 40 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.35 +0.26 41 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 6.06 +0.29 41 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 6.81 +0.29 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.59 +0.30 41 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.38 +0.31 41 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 9.21 +0.36 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.05 +0.36 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.92 +0.37 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.81 +0.27 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.77 +0.30 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.69 +0.03 41 0 1 0
29SEP27 18.00 P 0.00 0.00 0.00 0.80 +0.03 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.92 +0.04 41 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.06 +0.05 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.20 +0.04 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.34 +0.04 41 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.68 +0.07 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.04 +0.09 41 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.44 +0.10 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.88 +0.07 40 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.39 +0.12 40 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.91 +0.11 40 0 1 0
29SEP27 27.00 P 0.00 0.00 0.00 4.49 +0.07 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.14 +0.13 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.80 +0.12 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.51 +0.26 40 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.24 +0.18 41 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.00 +0.20 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.77 +0.19 41 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.58 +0.21 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.38 +0.21 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.23 +0.23 41 0 0 0
TOTAL PUT 407 18,432 +23
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$ 28.580
16OCT26 19.25 C 0.00 0.00 0.00 9.35 -0.96 337 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 9.12 -0.94 365 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 8.85 -0.97 318 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 8.65 -0.87 379 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 8.23 -0.83 418 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 7.61 -0.97 288 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 7.14 -0.94 304 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 6.69 -0.84 321 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 6.11 -0.99 231 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 5.63 -0.95 234 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 5.13 -0.92 214 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 4.65 -0.91 209 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 4.15 -0.90 189 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 3.66 -0.86 174 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 3.10 -1.00 114 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 2.69 -0.84 145 0 0 0
16OCT26 26.50 C 2.03 2.03 2.03 2.16 -0.87 113 2 17 +2
16OCT26 27.00 C 1.51 1.57 1.51 1.69 -0.90 101 30 206 0
16OCT26 27.50 C 1.05 1.05 1.05 1.20 -0.83 81 15 236 +15
16OCT26 28.00 C 0.69 0.69 0.60 0.74 -0.84 64 10 185 +6
16OCT26 28.50 C 0.34 0.38 0.30 0.34 -0.81 49 136 346 +134
16OCT26 29.00 C 0.23 0.28 0.16 0.15 -0.62 52 824 1,150 +628
16OCT26 29.50 C 0.12 0.14 0.06 0.06 -0.41 55 40 690 -1
16OCT26 30.00 C 0.05 0.05 0.04 0.03 -0.24 62 388 672 -38
16OCT26 30.50 C 0.00 0.00 0.00 0.01 -0.15 64 0 511 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.07 77 0 890 0
16OCT26 31.50 C 0.02 0.02 0.02 0.01 -0.04 89 3 171 -3
16OCT26 32.00 C 0.01 0.01 0.01 0.01 -0.02 101 2 391 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 113 0 166 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 125 0 279 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 136 0 135 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 157 0 53 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 167 0 23 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 177 0 60 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 187 0 3 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 9.14 -0.92 133 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 8.89 -0.93 129 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 8.69 -0.86 143 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 8.23 -0.83 145 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 7.61 -0.97 93 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 7.19 -0.89 118 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 6.69 -0.87 110 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 6.11 -0.99 74 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 5.63 -0.95 77 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 5.13 -0.94 71 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 4.65 -0.91 70 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 4.15 -0.90 63 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 3.66 -0.89 58 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 3.14 -0.96 47 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 2.69 -0.88 49 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 2.29 -0.81 53 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 1.84 -0.80 48 0 15 0
23OCT26 27.50 C 1.34 1.35 1.34 1.45 -0.75 47 30 90 +30
23OCT26 28.00 C 1.02 1.02 1.02 1.10 -0.69 45 15 75 +15
23OCT26 28.50 C 0.74 0.74 0.74 0.79 -0.63 43 45 196 +45
23OCT26 29.00 C 0.56 0.60 0.51 0.57 -0.53 44 52 61 +39
23OCT26 29.50 C 0.39 0.39 0.38 0.41 -0.40 45 26 223 -12
23OCT26 30.00 C 0.24 0.28 0.24 0.28 -0.31 45 42 208 +16
23OCT26 30.50 C 0.00 0.00 0.00 0.19 -0.24 46 0 88 0
23OCT26 31.00 C 0.12 0.12 0.11 0.13 -0.17 47 23 57 +15
23OCT26 31.50 C 0.10 0.10 0.10 0.09 -0.11 48 3 111 -3
23OCT26 32.00 C 0.06 0.06 0.06 0.07 -0.07 51 5 94 +5
23OCT26 32.50 C 0.00 0.00 0.00 0.05 -0.05 52 0 117 0
23OCT26 33.00 C 0.00 0.00 0.00 0.03 -0.04 52 0 30 0
23OCT26 33.50 C 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 3 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.84 -0.94 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.59 -0.94 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.09 -0.94 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.59 -0.97 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.09 -0.94 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.59 -0.94 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.10 -0.94 151 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.60 -0.94 143 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.10 -0.94 134 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.60 -0.94 125 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.10 -0.94 117 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.60 -0.94 107 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.10 -0.94 97 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.60 -0.94 82 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.08 -0.96 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.60 -0.94 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.10 -0.94 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.58 -1.01 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.10 -0.94 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.60 -0.95 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.14 -0.92 96 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.69 -0.86 106 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.61 -0.97 60 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.69 -0.87 81 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.63 -0.95 54 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.72 -0.84 62 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.78 -0.81 57 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.85 -0.79 50 0 65 0
29OCT26 27.00 C 1.92 2.03 1.88 2.05 -0.70 48 93 330 +93
29OCT26 28.00 C 1.26 1.26 1.18 1.36 -0.61 46 88 603 +88
29OCT26 29.00 C 0.80 0.84 0.71 0.82 -0.46 44 323 1,808 +304
29OCT26 30.00 C 0.45 0.49 0.41 0.48 -0.33 44 1,395 3,686 +770
29OCT26 31.00 C 0.28 0.29 0.23 0.27 -0.21 45 260 4,184 +4
29OCT26 32.00 C 0.14 0.16 0.14 0.15 -0.14 46 286 3,664 +114
29OCT26 33.00 C 0.10 0.10 0.08 0.08 -0.08 47 99 3,031 +57
29OCT26 34.00 C 0.07 0.07 0.05 0.05 -0.04 50 100 1,492 +29
29OCT26 35.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 1,981 0
29OCT26 36.00 C 0.03 0.03 0.03 0.02 -0.01 54 2 3,848 -2
29OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 1,728 0
29OCT26 38.00 C 0.03 0.03 0.03 0.01 0.00 59 169 6,433 +108
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,025 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 500 5,944 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 4,350 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,168 0
29OCT26 43.00 C 0.01 0.01 0.01 0.01 0.00 81 1 1,191 +1
29OCT26 44.00 C 0.01 0.01 0.01 0.01 0.00 85 1 796 0
29OCT26 45.00 C 0.01 0.01 0.01 0.01 0.00 89 108 3,704 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 93 0 901 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 97 0 793 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 100 0 572 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 104 0 614 0
29OCT26 50.00 C 0.01 0.01 0.01 0.01 0.00 107 2 4,146 -2
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1,128 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 123 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 130 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 137 0 576 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 144 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 150 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 161 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 172 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 191 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.87 -0.94 106 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.62 -0.95 100 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.12 -0.95 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.62 -0.95 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.12 -0.98 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.59 -0.98 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.13 -0.95 81 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.63 -0.95 68 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.12 -0.95 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.60 -0.99 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.11 -1.03 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.64 -1.00 65 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.14 -0.95 57 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.63 -0.96 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.20 -0.89 82 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.65 -1.00 57 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.21 -0.88 75 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.72 -0.94 73 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.23 -0.88 71 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.70 -0.93 61 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.18 -0.95 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.73 -0.92 59 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.76 -0.92 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.81 -0.91 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.86 -0.92 49 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.09 -0.74 53 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.27 -0.71 51 0 167 0
27NOV26 26.00 C 0.00 0.00 0.00 3.52 -0.68 50 0 168 0
27NOV26 27.00 C 2.83 2.83 2.71 2.87 -0.63 50 45 360 +45
27NOV26 28.00 C 2.23 2.23 2.17 2.28 -0.54 49 30 198 +30
27NOV26 29.00 C 1.64 1.69 1.64 1.77 -0.48 48 45 575 0
27NOV26 30.00 C 1.32 1.36 1.26 1.37 -0.41 48 98 933 +1
27NOV26 31.00 C 1.04 1.05 1.03 1.05 -0.33 49 36 1,467 +30
27NOV26 32.00 C 0.77 0.79 0.75 0.80 -0.27 49 188 713 +84
27NOV26 33.00 C 0.56 0.60 0.56 0.61 -0.21 49 30 622 +14
27NOV26 34.00 C 0.45 0.45 0.45 0.46 -0.17 50 1 1,171 0
27NOV26 35.00 C 0.34 0.35 0.33 0.35 -0.13 50 44 790 +9
27NOV26 36.00 C 0.28 0.28 0.25 0.27 -0.09 51 62 495 -23
27NOV26 37.00 C 0.21 0.21 0.21 0.20 -0.07 51 3 807 0
27NOV26 38.00 C 0.00 0.00 0.00 0.15 -0.05 52 0 912 0
27NOV26 39.00 C 0.15 0.15 0.13 0.12 -0.03 53 90 684 0
27NOV26 40.00 C 0.11 0.12 0.11 0.09 -0.02 53 156 3,167 -13
27NOV26 41.00 C 0.00 0.00 0.00 0.07 -0.01 54 0 565 0
27NOV26 42.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 2,050 0
27NOV26 43.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 549 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 622 0
27NOV26 45.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 307 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 130 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 135 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 97 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 178 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,671 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 443 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 118 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 220 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 98 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 104 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 106 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 118 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 131 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 133 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.88 -0.98 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.62 -0.97 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.12 -1.01 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.62 -1.02 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.13 -0.97 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.63 -1.02 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.13 -1.00 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.64 -0.95 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.14 -1.00 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.63 -1.01 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.15 -0.99 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.66 -0.98 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.17 -0.99 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.68 -0.97 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.20 -1.00 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.73 -0.96 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.21 -0.99 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.74 -0.99 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.26 -0.97 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.78 -0.99 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.30 -0.92 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.83 -0.97 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.91 -0.91 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.02 -0.87 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.17 -0.90 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.45 -0.70 49 0 0 0
30DEC26 25.00 C 4.61 4.61 4.61 4.60 -0.75 46 20 65 +20
30DEC26 26.00 C 0.00 0.00 0.00 3.97 -0.60 47 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 3.35 -0.60 47 0 69 0
30DEC26 28.00 C 0.00 0.00 0.00 2.82 -0.51 47 0 326 0
30DEC26 29.00 C 2.22 2.22 2.22 2.34 -0.46 47 30 604 +30
30DEC26 30.00 C 1.85 1.87 1.85 1.92 -0.40 46 8 2,123 0
30DEC26 31.00 C 1.54 1.54 1.51 1.57 -0.36 46 90 654 -75
30DEC26 32.00 C 1.30 1.30 1.20 1.29 -0.30 47 501 550 -294
30DEC26 33.00 C 1.02 1.04 1.01 1.04 -0.27 47 125 866 -61
30DEC26 34.00 C 0.85 0.85 0.83 0.85 -0.24 47 40 3,872 -3
30DEC26 35.00 C 0.68 0.70 0.68 0.70 -0.19 48 12 7,692 0
30DEC26 36.00 C 0.56 0.56 0.56 0.57 -0.15 48 86 982 +8
30DEC26 37.00 C 0.00 0.00 0.00 0.46 -0.13 48 0 1,958 0
30DEC26 38.00 C 0.37 0.38 0.37 0.37 -0.13 48 25 750 -20
30DEC26 39.00 C 0.00 0.00 0.00 0.30 -0.11 49 0 1,219 0
30DEC26 40.00 C 0.27 0.28 0.26 0.24 -0.09 49 36 3,386 +12
30DEC26 41.00 C 0.00 0.00 0.00 0.19 -0.08 49 0 1,625 0
30DEC26 42.00 C 0.00 0.00 0.00 0.15 -0.07 49 0 4,085 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 -0.05 50 0 2,080 0
30DEC26 44.00 C 0.00 0.00 0.00 0.10 -0.05 50 0 731 0
30DEC26 45.00 C 0.14 0.14 0.14 0.08 -0.04 50 51 11,893 +1
30DEC26 46.00 C 0.00 0.00 0.00 0.07 -0.03 51 0 662 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 -0.03 51 0 4,534 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 2,865 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 4,352 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 2,876 0
30DEC26 55.00 C 0.06 0.06 0.06 0.01 -0.01 52 21 7,337 +21
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2,553 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7,814 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 938 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 892 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 90 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 92 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 94 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 98 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 103 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 108 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 117 0 7 0
28JAN27 9.75 C 0.00 0.00 0.00 18.88 -0.98 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 18.67 -0.96 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 18.15 -1.08 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 17.68 -0.96 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 17.18 -0.95 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 16.69 -0.96 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 16.17 -0.97 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 15.70 -0.94 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 15.18 -0.97 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 14.72 -0.97 53 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 14.21 -0.95 0 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 13.72 -0.95 38 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 13.24 -0.93 48 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 12.75 -0.93 48 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 12.30 -0.90 54 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 11.82 -0.97 53 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 11.31 -0.91 49 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 10.84 -1.00 49 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 10.38 -0.99 50 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 9.90 -0.88 48 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 9.43 -0.88 48 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 8.99 -0.94 48 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 8.09 -0.98 47 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 7.20 -0.97 45 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 6.46 -0.88 47 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 5.75 -0.67 48 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 5.03 -0.63 47 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 4.37 -0.57 47 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 3.83 -0.48 47 0 16 0
28JAN27 28.00 C 0.00 0.00 0.00 3.22 -0.54 46 0 164 0
28JAN27 29.00 C 0.00 0.00 0.00 2.78 -0.46 46 0 160 0
28JAN27 30.00 C 0.00 0.00 0.00 2.36 -0.41 46 0 281 0
28JAN27 31.00 C 0.00 0.00 0.00 1.98 -0.39 46 0 210 0
28JAN27 32.00 C 0.00 0.00 0.00 1.70 -0.33 46 0 43 0
28JAN27 33.00 C 0.00 0.00 0.00 1.43 -0.30 46 0 0 0
28JAN27 34.00 C 1.18 1.19 1.18 1.21 -0.27 47 136 323 +89
28JAN27 35.00 C 0.00 0.00 0.00 1.01 -0.24 47 0 139 0
28JAN27 36.00 C 0.00 0.00 0.00 0.84 -0.23 47 0 310 0
28JAN27 37.00 C 0.00 0.00 0.00 0.70 -0.21 47 0 143 0
28JAN27 38.00 C 0.63 0.63 0.63 0.58 -0.18 47 19 89 +19
28JAN27 39.00 C 0.00 0.00 0.00 0.48 -0.16 47 0 58 0
28JAN27 40.00 C 0.47 0.47 0.44 0.40 -0.14 47 40 86 +30
28JAN27 41.00 C 0.00 0.00 0.00 0.33 -0.12 47 0 45 0
28JAN27 42.00 C 0.00 0.00 0.00 0.27 -0.11 47 0 90 0
28JAN27 43.00 C 0.00 0.00 0.00 0.22 -0.10 47 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.18 -0.09 47 0 110 0
28JAN27 45.00 C 0.00 0.00 0.00 0.15 -0.08 47 0 10 0
28JAN27 46.00 C 0.00 0.00 0.00 0.13 -0.06 48 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.10 -0.06 47 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.09 -0.05 48 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 0.07 -0.05 48 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.06 -0.04 48 0 18 0
28JAN27 52.50 C 0.00 0.00 0.00 0.04 -0.03 49 0 4 0
28JAN27 55.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.96 -1.12 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.71 -1.02 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.22 -1.01 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.74 -1.01 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.24 -1.13 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.77 -1.00 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.29 -1.13 54 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.81 -1.01 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.33 -1.15 55 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.85 -0.98 54 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.38 -0.97 54 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.90 -0.98 53 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.42 -0.99 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.97 -0.97 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.49 -0.99 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.02 -0.96 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.57 -0.95 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.12 -0.93 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.67 -0.92 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.23 -1.09 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.80 -0.91 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.38 -1.11 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.56 -1.05 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.78 -0.97 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.05 -0.91 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.42 -0.64 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.76 -0.59 48 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 5.15 -0.55 47 0 0 0
30MAR27 27.00 C 4.49 4.49 4.49 4.57 -0.61 47 6 59 0
30MAR27 28.00 C 4.04 4.04 4.04 4.06 -0.51 47 210 315 +210
30MAR27 29.00 C 3.49 3.54 3.49 3.65 -0.44 47 212 398 +212
30MAR27 30.00 C 3.11 3.11 3.11 3.23 -0.40 47 212 365 +212
30MAR27 31.00 C 2.75 2.76 2.75 2.81 -0.41 46 212 603 +212
30MAR27 32.00 C 2.48 2.48 2.48 2.53 -0.33 47 15 110 +15
30MAR27 33.00 C 2.18 2.18 2.18 2.20 -0.34 47 15 157 +15
30MAR27 34.00 C 0.00 0.00 0.00 1.98 -0.28 47 0 418 0
30MAR27 35.00 C 1.72 1.72 1.72 1.75 -0.25 47 15 5,911 -15
30MAR27 36.00 C 0.00 0.00 0.00 1.52 -0.25 47 0 580 0
30MAR27 37.00 C 0.00 0.00 0.00 1.35 -0.23 47 0 612 0
30MAR27 38.00 C 0.00 0.00 0.00 1.23 -0.17 48 0 929 0
30MAR27 39.00 C 1.05 1.05 1.05 1.09 -0.16 48 2 70 -2
30MAR27 40.00 C 0.00 0.00 0.00 0.96 -0.16 48 0 575 0
30MAR27 41.00 C 0.00 0.00 0.00 0.85 -0.15 49 0 404 0
30MAR27 42.00 C 0.00 0.00 0.00 0.75 -0.13 49 0 507 0
30MAR27 43.00 C 0.00 0.00 0.00 0.66 -0.12 49 0 873 0
30MAR27 44.00 C 0.00 0.00 0.00 0.59 -0.10 49 0 509 0
30MAR27 45.00 C 0.00 0.00 0.00 0.52 -0.10 49 0 6,535 0
30MAR27 46.00 C 0.00 0.00 0.00 0.46 -0.09 49 0 3,323 0
30MAR27 47.00 C 0.00 0.00 0.00 0.41 -0.08 49 0 2,100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.36 -0.07 49 0 1,486 0
30MAR27 49.00 C 0.00 0.00 0.00 0.32 -0.06 49 0 273 0
30MAR27 50.00 C 0.00 0.00 0.00 0.29 -0.05 50 0 639 0
30MAR27 52.50 C 0.00 0.00 0.00 0.21 -0.05 50 0 1,725 0
30MAR27 55.00 C 0.26 0.26 0.26 0.16 -0.04 50 18 3,314 0
30MAR27 57.50 C 0.00 0.00 0.00 0.12 -0.03 51 0 2,413 0
30MAR27 60.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 1,309 0
30MAR27 62.50 C 0.00 0.00 0.00 0.07 -0.02 51 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 116 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 237 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29JUN27 9.75 C 0.00 0.00 0.00 19.07 -1.01 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.83 -0.99 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.36 -0.98 58 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.88 -0.90 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.40 -0.99 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.97 -0.95 60 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.47 -1.00 56 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.99 -1.03 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.54 -1.01 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.07 -0.99 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.61 -0.84 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.16 -0.83 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.71 -1.11 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.30 -0.96 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.83 -0.93 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.40 -0.97 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.97 -1.05 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.55 -0.79 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.14 -0.78 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.75 -0.86 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.33 -1.01 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.97 -1.01 50 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 9.20 -1.02 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.52 -0.91 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.83 -0.86 49 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 7.19 -0.78 48 0 20 0
29JUN27 25.00 C 0.00 0.00 0.00 6.52 -0.79 47 0 85 0
29JUN27 26.00 C 0.00 0.00 0.00 6.13 -0.61 49 0 184 0
29JUN27 27.00 C 5.47 5.47 5.47 5.52 -0.63 48 30 258 +15
29JUN27 28.00 C 4.94 5.04 4.94 5.05 -0.50 48 239 972 +239
29JUN27 29.00 C 0.00 0.00 0.00 4.65 -0.46 48 0 1,202 0
29JUN27 30.00 C 4.12 4.12 4.12 4.24 -0.46 48 1 691 -1
29JUN27 31.00 C 3.73 3.73 3.73 3.87 -0.44 48 50 622 +50
29JUN27 32.00 C 0.00 0.00 0.00 3.54 -0.40 48 0 426 0
29JUN27 33.00 C 3.15 3.21 3.15 3.23 -0.35 48 61 2,729 0
29JUN27 34.00 C 2.88 2.88 2.88 2.96 -0.32 48 15 571 0
29JUN27 35.00 C 0.00 0.00 0.00 2.66 -0.34 48 0 507 0
29JUN27 36.00 C 2.41 2.41 2.41 2.44 -0.34 48 15 220 -15
29JUN27 37.00 C 0.00 0.00 0.00 2.25 -0.27 49 0 33 0
29JUN27 38.00 C 2.08 2.08 2.04 2.05 -0.27 48 22 501 +7
29JUN27 39.00 C 0.00 0.00 0.00 1.91 -0.22 49 0 347 0
29JUN27 40.00 C 0.00 0.00 0.00 1.68 -0.27 48 0 989 0
29JUN27 41.00 C 0.00 0.00 0.00 1.55 -0.23 49 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 1.42 -0.17 49 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 1.30 -0.15 49 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 1.20 -0.15 49 0 467 0
29JUN27 45.00 C 0.00 0.00 0.00 1.11 -0.13 49 0 581 0
29JUN27 46.00 C 0.00 0.00 0.00 1.02 -0.12 49 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 0.93 -0.08 50 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 0.87 -0.05 50 0 2,129 0
29JUN27 49.00 C 0.00 0.00 0.00 0.81 -0.03 50 0 210 0
29JUN27 50.00 C 0.80 0.80 0.80 0.75 -0.05 50 5 324 0
29JUN27 52.50 C 0.00 0.00 0.00 0.64 +0.01 51 0 150 0
29JUN27 55.00 C 0.00 0.00 0.00 0.54 +0.02 52 0 1,850 0
29JUN27 57.50 C 0.50 0.50 0.50 0.45 +0.04 52 1 449 0
29JUN27 60.00 C 0.00 0.00 0.00 0.38 +0.04 52 0 228 0
29JUN27 62.50 C 0.00 0.00 0.00 0.32 +0.05 53 0 302 0
29JUN27 65.00 C 0.00 0.00 0.00 0.27 +0.05 53 0 458 0
29JUN27 67.50 C 0.00 0.00 0.00 0.24 +0.06 54 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.20 +0.05 54 0 176 0
29JUN27 72.50 C 0.00 0.00 0.00 0.18 +0.05 55 0 86 0
29JUN27 75.00 C 0.00 0.00 0.00 0.16 +0.06 55 0 12 0
29JUN27 77.50 C 0.00 0.00 0.00 0.14 +0.05 56 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.12 +0.05 56 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.11 +0.05 57 0 34 0
29JUN27 85.00 C 0.00 0.00 0.00 0.10 +0.05 57 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.09 +0.05 57 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.08 +0.05 58 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.07 +0.05 58 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.06 +0.05 58 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.05 +0.04 58 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.04 +0.03 57 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 56 0
29SEP27 9.75 C 0.00 0.00 0.00 19.08 -1.00 54 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 18.85 -0.97 55 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 18.37 -0.97 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 17.91 -0.99 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.45 -0.96 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 16.97 -0.95 53 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 16.51 -0.96 53 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.05 -0.97 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 15.60 -0.95 52 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.17 -1.05 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 14.71 -0.94 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 14.28 -0.81 51 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 13.85 -0.97 51 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 13.43 -0.90 51 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.01 -0.78 51 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 12.60 -0.78 50 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.22 -0.87 51 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 11.81 -0.88 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 11.42 -0.75 50 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.04 -0.75 50 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 10.67 -0.98 49 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.31 -0.72 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.65 -0.89 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.94 -0.87 48 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.31 -0.86 48 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.73 -0.67 48 0 15 0
29SEP27 25.00 C 0.00 0.00 0.00 7.21 -0.65 48 0 35 0
29SEP27 26.00 C 0.00 0.00 0.00 6.66 -0.69 48 0 135 0
29SEP27 27.00 C 0.00 0.00 0.00 6.24 -0.52 48 0 105 0
29SEP27 28.00 C 0.00 0.00 0.00 5.89 -0.36 49 0 121 0
29SEP27 29.00 C 5.37 5.37 5.37 5.47 -0.34 49 1 145 0
29SEP27 30.00 C 0.00 0.00 0.00 5.01 -0.41 48 0 1,404 0
29SEP27 31.00 C 0.00 0.00 0.00 4.72 -0.37 49 0 36 0
29SEP27 32.00 C 0.00 0.00 0.00 4.31 -0.43 48 0 55 0
29SEP27 33.00 C 0.00 0.00 0.00 4.00 -0.36 48 0 76 0
29SEP27 34.00 C 0.00 0.00 0.00 3.72 -0.35 49 0 40 0
29SEP27 35.00 C 3.46 3.50 3.46 3.45 -0.35 48 10 33 +6
29SEP27 36.00 C 0.00 0.00 0.00 3.19 -0.35 48 0 37 0
29SEP27 37.00 C 0.00 0.00 0.00 2.93 -0.37 48 0 69 0
29SEP27 38.00 C 0.00 0.00 0.00 2.70 -0.38 48 0 123 0
29SEP27 39.00 C 0.00 0.00 0.00 2.49 -0.39 48 0 100 0
29SEP27 40.00 C 0.00 0.00 0.00 2.29 -0.45 48 0 99 0
29SEP27 41.00 C 0.00 0.00 0.00 2.09 -0.48 47 0 2 0
29SEP27 42.00 C 2.08 2.08 2.08 1.94 -0.45 47 10 111 -6
29SEP27 43.00 C 2.00 2.00 2.00 1.78 -0.45 47 2 6 0
29SEP27 44.00 C 0.00 0.00 0.00 1.63 -0.43 47 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 1.49 -0.45 47 0 8 0
29SEP27 46.00 C 0.00 0.00 0.00 1.37 -0.44 47 0 5 0
29SEP27 47.00 C 0.00 0.00 0.00 1.26 -0.43 47 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.15 -0.48 46 0 3 0
29SEP27 49.00 C 0.00 0.00 0.00 1.05 -0.49 46 0 8 0
29SEP27 50.00 C 0.00 0.00 0.00 0.97 -0.48 46 0 67 0
29SEP27 52.50 C 0.00 0.00 0.00 0.77 -0.45 46 0 20 0
29SEP27 55.00 C 0.00 0.00 0.00 0.62 -0.42 46 0 234 0
29SEP27 57.50 C 0.00 0.00 0.00 0.48 -0.44 45 0 20 0
29SEP27 60.00 C 0.00 0.00 0.00 0.39 -0.40 45 0 133 0
29SEP27 62.50 C 0.00 0.00 0.00 0.32 -0.38 45 0 11 0
29SEP27 65.00 C 0.00 0.00 0.00 0.27 -0.33 45 0 46 0
29SEP27 67.50 C 0.00 0.00 0.00 0.24 -0.29 46 0 16 0
29SEP27 70.00 C 0.00 0.00 0.00 0.20 -0.27 46 0 17 0
29SEP27 72.50 C 0.00 0.00 0.00 0.18 -0.23 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.16 -0.20 47 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.14 -0.19 47 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.12 -0.17 48 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.11 -0.15 48 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.10 -0.13 49 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.09 -0.12 49 0 61 0
TOTAL CALL 8,565 252,159 +3,565
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.02 +0.01 117 0 245 0
16OCT26 26.00 P 0.00 0.00 0.00 0.03 +0.02 108 0 109 0
16OCT26 26.50 P 0.00 0.00 0.00 0.04 +0.03 95 0 175 0
16OCT26 27.00 P 0.00 0.00 0.00 0.06 +0.05 85 0 210 0
16OCT26 27.50 P 0.04 0.04 0.04 0.08 +0.05 70 2 133 -2
16OCT26 28.00 P 0.18 0.21 0.10 0.13 +0.07 58 222 390 -44
16OCT26 28.50 P 0.34 0.44 0.30 0.25 +0.13 48 106 640 -3
16OCT26 29.00 P 0.68 0.74 0.53 0.54 +0.30 47 55 473 -1
16OCT26 29.50 P 0.90 1.20 0.90 0.97 +0.53 53 107 874 -56
16OCT26 30.00 P 1.50 1.50 1.47 1.44 +0.70 58 50 486 -50
16OCT26 30.50 P 1.96 1.96 1.96 1.93 +0.82 65 15 105 -15
16OCT26 31.00 P 0.00 0.00 0.00 2.42 +0.88 0 0 95 0
16OCT26 31.50 P 0.00 0.00 0.00 2.92 +0.84 0 0 90 0
16OCT26 32.00 P 0.00 0.00 0.00 3.42 +0.94 0 0 15 -15
16OCT26 32.50 P 0.00 0.00 0.00 3.92 +0.93 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 4.42 +0.94 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 4.92 +0.94 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 5.42 +0.94 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 5.92 +0.92 0 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 6.42 +0.94 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 6.92 +0.94 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 7.42 +0.94 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 7.92 +0.94 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 8.42 +0.94 0 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 8.92 +0.94 0 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 9.42 +0.94 0 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 9.92 +0.94 0 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 10.42 +0.94 0 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 10.92 +0.94 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 11.42 +0.94 0 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
23OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 0.05 +0.03 49 0 0 0
23OCT26 26.00 P 0.08 0.08 0.08 0.07 +0.03 46 21 221 +21
23OCT26 26.50 P 0.00 0.00 0.00 0.12 +0.06 45 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 0.19 +0.09 44 0 5 0
23OCT26 27.50 P 0.34 0.34 0.34 0.30 +0.14 43 15 18 +15
23OCT26 28.00 P 0.55 0.59 0.45 0.45 +0.20 42 186 170 +147
23OCT26 28.50 P 0.78 0.81 0.66 0.66 +0.29 41 31 236 +13
23OCT26 29.00 P 0.94 0.97 0.94 0.93 +0.38 41 13 123 -12
23OCT26 29.50 P 1.35 1.35 1.27 1.26 +0.50 41 7 429 -1
23OCT26 30.00 P 1.70 1.70 1.70 1.63 +0.58 41 50 62 +21
23OCT26 30.50 P 0.00 0.00 0.00 2.05 +0.67 42 0 30 0
23OCT26 31.00 P 0.00 0.00 0.00 2.50 +0.75 43 0 30 0
23OCT26 31.50 P 0.00 0.00 0.00 2.99 +0.83 48 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 3.47 +0.86 50 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 3.95 +0.90 51 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 4.44 +0.92 53 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 4.93 +0.93 53 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 5.48 +0.99 72 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 5.92 +0.92 0 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 6.42 +0.94 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 6.96 +0.98 81 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 7.46 +0.98 85 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 7.96 +0.98 89 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 8.42 +0.94 0 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 8.95 +0.97 94 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 9.46 +0.98 101 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 9.92 +0.94 0 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 10.42 +0.94 0 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 10.92 +0.94 0 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 11.46 +0.98 116 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 173 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 0.00 137 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 35 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 1,161 0
29OCT26 25.00 P 0.08 0.08 0.08 0.08 +0.05 47 1 1,639 -1
29OCT26 26.00 P 0.21 0.23 0.20 0.18 +0.09 45 106 1,796 +58
29OCT26 27.00 P 0.36 0.43 0.36 0.37 +0.17 44 89 2,018 -52
29OCT26 28.00 P 0.68 0.68 0.68 0.68 +0.28 43 4 2,715 +2
29OCT26 29.00 P 1.25 1.25 1.25 1.15 +0.40 41 1 4,004 -1
29OCT26 30.00 P 1.97 1.97 1.85 1.80 +0.54 41 69 6,509 -24
29OCT26 31.00 P 2.87 2.87 2.87 2.58 +0.66 40 20 1,545 0
29OCT26 32.00 P 3.54 3.56 3.54 3.47 +0.75 39 30 1,512 0
29OCT26 33.00 P 0.00 0.00 0.00 4.47 +0.89 47 5 874 -5
29OCT26 34.00 P 0.00 0.00 0.00 5.48 +0.95 56 0 3,113 0
29OCT26 35.00 P 0.00 0.00 0.00 6.42 +0.92 0 0 2,369 0
29OCT26 36.00 P 0.00 0.00 0.00 7.46 +0.96 66 0 645 0
29OCT26 37.00 P 8.40 8.40 8.40 8.42 +0.91 0 2 621 0
29OCT26 38.00 P 0.00 0.00 0.00 9.46 +0.95 78 1 5,403 0
29OCT26 39.00 P 0.00 0.00 0.00 10.42 +0.94 0 0 197 0
29OCT26 40.00 P 11.50 11.61 11.35 11.46 +0.97 89 634 4,142 0
29OCT26 41.00 P 12.50 12.57 12.35 12.42 +0.94 0 160 141 0
29OCT26 42.00 P 0.00 0.00 0.00 13.42 +0.93 0 0 430 0
29OCT26 43.00 P 0.00 0.00 0.00 14.43 +0.95 94 0 355 0
29OCT26 44.00 P 15.50 15.61 15.42 15.42 +0.94 0 300 562 0
29OCT26 45.00 P 0.00 0.00 0.00 16.42 +0.93 0 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 17.42 +0.93 0 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 18.42 +0.93 0 0 94 0
29OCT26 48.00 P 0.00 0.00 0.00 19.42 +0.94 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.42 +0.94 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.45 +0.96 133 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.92 +0.94 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.42 +0.93 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.93 +0.95 150 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.42 +0.94 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.93 +0.95 165 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.43 +0.95 173 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.93 +0.95 179 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.42 +0.94 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.92 +0.94 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 46.42 +0.94 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 48.92 +0.94 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 51.42 +0.94 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 53.92 +0.94 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 56.42 +0.94 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 58.92 +0.94 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 61.42 +0.94 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 63.92 +0.94 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 66.42 +0.94 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 68.92 +0.94 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 71.42 +0.94 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 73.92 +0.94 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 76.42 +0.94 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 78.93 +0.95 264 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 81.42 +0.94 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 83.92 +0.94 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 86.42 +0.94 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 23 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 105 0
27NOV26 21.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 44 0
27NOV26 22.00 P 0.00 0.00 0.00 0.11 +0.04 49 0 123 0
27NOV26 23.00 P 0.25 0.25 0.25 0.20 +0.07 49 25 174 +25
27NOV26 24.00 P 0.37 0.37 0.37 0.33 +0.10 49 2 917 +2
27NOV26 25.00 P 0.37 0.55 0.37 0.52 +0.15 49 8 1,252 +8
27NOV26 26.00 P 0.81 0.84 0.77 0.76 +0.17 48 23 1,238 0
27NOV26 27.00 P 1.15 1.15 1.15 1.09 +0.25 47 6 1,666 -6
27NOV26 28.00 P 1.53 1.60 1.53 1.50 +0.31 46 64 1,440 -13
27NOV26 29.00 P 2.04 2.04 2.04 1.99 +0.38 46 1 2,146 +1
27NOV26 30.00 P 2.66 2.72 2.66 2.60 +0.47 46 22 2,883 -1
27NOV26 31.00 P 0.00 0.00 0.00 3.30 +0.56 47 0 2,377 0
27NOV26 32.00 P 0.00 0.00 0.00 4.04 +0.64 46 0 2,021 0
27NOV26 33.00 P 0.00 0.00 0.00 4.85 +0.65 46 0 739 0
27NOV26 34.00 P 0.00 0.00 0.00 5.72 +0.71 47 0 541 0
27NOV26 35.00 P 0.00 0.00 0.00 6.63 +0.78 48 0 343 0
27NOV26 36.00 P 0.00 0.00 0.00 7.61 +0.80 52 0 435 0
27NOV26 37.00 P 0.00 0.00 0.00 8.46 +0.67 45 0 208 0
27NOV26 38.00 P 0.00 0.00 0.00 9.46 +0.85 49 1 489 0
27NOV26 39.00 P 0.00 0.00 0.00 10.44 +0.90 49 0 631 0
27NOV26 40.00 P 11.48 11.49 11.45 11.46 +0.97 56 135 1,728 -60
27NOV26 41.00 P 0.00 0.00 0.00 12.43 +0.94 54 0 158 0
27NOV26 42.00 P 0.00 0.00 0.00 13.46 +0.96 62 0 3,256 0
27NOV26 43.00 P 0.00 0.00 0.00 14.43 +0.95 60 0 485 0
27NOV26 44.00 P 0.00 0.00 0.00 15.42 +0.92 0 0 114 0
27NOV26 45.00 P 0.00 0.00 0.00 16.42 +0.93 0 0 0 0
27NOV26 46.00 P 17.44 17.44 17.44 17.43 +0.94 68 3 16 -3
27NOV26 47.00 P 0.00 0.00 0.00 18.42 +0.93 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.42 +0.93 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.42 +0.93 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.45 +0.96 83 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.93 +0.95 84 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.46 +0.97 97 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.96 +0.98 102 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.46 +0.98 107 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.96 +0.98 112 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.43 +0.95 109 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.95 +0.97 119 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.42 +0.94 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.92 +0.94 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 46.42 +0.94 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 48.92 +0.94 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 51.42 +0.94 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 53.92 +0.94 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 56.42 +0.94 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 58.92 +0.94 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 61.42 +0.94 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 63.94 +0.96 154 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 66.45 +0.97 160 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 68.95 +0.97 163 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 71.42 +0.94 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 73.95 +0.97 169 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 76.42 +0.94 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 78.93 +0.95 167 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 81.42 +0.94 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 83.92 +0.94 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 86.42 +0.94 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 26 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 18 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 44 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 186 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 +0.02 47 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 188 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 +0.04 46 0 299 0
30DEC26 22.00 P 0.00 0.00 0.00 0.26 +0.06 46 0 115 0
30DEC26 23.00 P 0.46 0.46 0.45 0.41 +0.10 46 35 556 +5
30DEC26 24.00 P 0.00 0.00 0.00 0.61 +0.14 46 0 852 0
30DEC26 25.00 P 0.87 0.92 0.87 0.88 +0.20 47 3 961 0
30DEC26 26.00 P 0.00 0.00 0.00 1.17 +0.23 46 0 828 0
30DEC26 27.00 P 1.58 1.59 1.54 1.53 +0.28 45 121 6,646 -56
30DEC26 28.00 P 2.05 2.09 1.97 1.97 +0.33 45 158 889 +53
30DEC26 29.00 P 2.54 2.62 2.50 2.49 +0.40 45 352 2,295 +142
30DEC26 30.00 P 3.12 3.22 3.09 3.07 +0.45 45 452 1,924 +91
30DEC26 31.00 P 0.00 0.00 0.00 3.74 +0.52 45 0 2,079 0
30DEC26 32.00 P 0.00 0.00 0.00 4.41 +0.51 44 1 1,038 +1
30DEC26 33.00 P 5.24 5.24 5.24 5.26 +0.65 46 15 920 -15
30DEC26 34.00 P 0.00 0.00 0.00 6.20 +0.86 50 0 5,969 0
30DEC26 35.00 P 0.00 0.00 0.00 6.93 +0.71 47 0 7,174 0
30DEC26 36.00 P 8.00 8.00 8.00 7.79 +0.87 47 1 761 0
30DEC26 37.00 P 8.80 8.80 8.80 8.61 +0.82 44 2 3,547 0
30DEC26 38.00 P 0.00 0.00 0.00 9.65 +0.83 49 0 810 0
30DEC26 39.00 P 0.00 0.00 0.00 10.55 +0.83 48 0 548 0
30DEC26 40.00 P 0.00 0.00 0.00 11.55 +0.91 51 0 12,405 0
30DEC26 41.00 P 0.00 0.00 0.00 12.50 +0.96 50 0 3,087 0
30DEC26 42.00 P 0.00 0.00 0.00 13.48 +0.97 52 0 5,902 0
30DEC26 43.00 P 14.70 14.70 14.70 14.43 +0.90 48 1 1,455 0
30DEC26 44.00 P 0.00 0.00 0.00 15.44 +0.94 52 0 988 0
30DEC26 45.00 P 0.00 0.00 0.00 16.45 +0.95 56 0 3,356 0
30DEC26 46.00 P 17.35 17.35 17.35 17.45 +0.94 58 3 2,311 +3
30DEC26 47.00 P 0.00 0.00 0.00 18.44 +0.95 59 0 4,681 0
30DEC26 48.00 P 0.00 0.00 0.00 19.46 +0.97 64 0 53 0
30DEC26 49.00 P 0.00 0.00 0.00 20.46 +0.97 66 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 21.45 +0.96 66 0 350 -70
30DEC26 52.50 P 0.00 0.00 0.00 23.96 +0.97 73 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 26.46 +0.97 77 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 28.96 +0.97 81 0 15 0
30DEC26 60.00 P 31.54 31.60 31.43 31.46 +0.95 86 69 296 0
30DEC26 62.50 P 0.00 0.00 0.00 33.96 +0.98 89 0 0 0
30DEC26 65.00 P 36.49 36.54 36.34 36.43 +0.95 88 140 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 40.09 +2.09 149 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 41.46 +0.98 100 0 0 0
30DEC26 72.50 P 43.98 43.98 43.98 43.92 +0.93 0 25 135 0
30DEC26 75.00 P 0.00 0.00 0.00 46.42 +0.94 0 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 48.96 +0.98 110 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 51.45 +0.97 112 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 53.95 +0.97 115 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 56.45 +0.97 117 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 58.95 +0.97 120 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 61.45 +0.94 123 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 63.95 +0.97 125 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 66.45 +0.97 128 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 68.95 +0.97 130 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 71.45 +0.96 133 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 73.95 +0.97 135 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 76.45 +0.97 137 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 78.95 +0.97 139 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 81.45 +0.97 141 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 83.94 +0.96 142 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 86.44 +0.96 144 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 88.94 +0.93 146 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 91.44 +0.96 148 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 93.94 +0.96 150 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 96.44 +0.96 151 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 98.94 +0.96 153 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 101.44 +0.96 155 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 103.94 +0.96 157 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 106.44 +0.96 159 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 108.94 +0.96 160 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 111.44 +0.96 162 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 113.94 +0.96 164 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 116.43 +0.95 163 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 118.93 +0.95 164 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 121.44 +0.93 168 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 6 0
28JAN27 17.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.14 +0.03 46 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.18 +0.04 46 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.29 +0.06 46 0 60 0
28JAN27 22.00 P 0.48 0.48 0.48 0.44 +0.10 46 7 68 +7
28JAN27 23.00 P 0.69 0.69 0.69 0.63 +0.13 46 15 135 +15
28JAN27 24.00 P 0.91 0.91 0.91 0.88 +0.17 46 22 88 +22
28JAN27 25.00 P 1.17 1.17 1.17 1.14 +0.18 45 6 173 +6
28JAN27 26.00 P 0.00 0.00 0.00 1.48 +0.23 45 0 246 0
28JAN27 27.00 P 1.88 1.91 1.88 1.87 +0.28 45 17 177 +17
28JAN27 28.00 P 2.33 2.39 2.33 2.33 +0.33 45 90 412 +86
28JAN27 29.00 P 2.86 2.87 2.86 2.86 +0.39 45 45 187 +45
28JAN27 30.00 P 3.44 3.44 3.44 3.45 +0.45 45 15 66 +15
28JAN27 31.00 P 0.00 0.00 0.00 4.09 +0.50 45 0 116 0
28JAN27 32.00 P 0.00 0.00 0.00 4.81 +0.57 45 0 21 0
28JAN27 33.00 P 0.00 0.00 0.00 5.51 +0.61 45 5 6 +5
28JAN27 34.00 P 0.00 0.00 0.00 6.36 +0.71 46 0 61 0
28JAN27 35.00 P 0.00 0.00 0.00 7.21 +0.72 47 0 2 0
28JAN27 36.00 P 0.00 0.00 0.00 8.00 +0.78 46 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 8.94 +0.90 48 0 8 0
28JAN27 38.00 P 0.00 0.00 0.00 9.82 +0.85 48 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 10.73 +0.96 49 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 11.65 +0.99 48 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 12.59 +0.89 49 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 13.57 +0.92 50 0 4 0
28JAN27 43.00 P 0.00 0.00 0.00 14.51 +0.91 50 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 15.50 +0.96 51 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 16.46 +0.94 51 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 17.47 +0.96 53 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 18.44 +0.95 52 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 19.46 +0.97 56 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 20.48 +0.99 60 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 21.45 +0.96 59 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 23.96 +0.97 64 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 26.46 +0.97 68 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 28.96 +0.97 72 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 31.46 +0.95 76 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 33.96 +0.98 79 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 36.45 +0.97 81 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 40.09 +2.09 129 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 41.46 +0.98 89 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 43.96 +0.97 92 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 46.46 +0.98 95 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 48.96 +0.98 97 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.02 0.00 46 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 0.00 46 0 6 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 0.00 46 0 6 0
30MAR27 15.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.07 0.00 46 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 0.00 46 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.12 0.00 46 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.15 +0.01 46 0 23 0
30MAR27 18.00 P 0.00 0.00 0.00 0.20 +0.02 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.24 +0.02 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.30 +0.03 46 0 916 0
30MAR27 19.50 P 0.00 0.00 0.00 0.36 +0.04 46 0 6 0
30MAR27 20.00 P 0.53 0.53 0.53 0.43 +0.05 46 7 298 -7
30MAR27 21.00 P 0.70 0.70 0.70 0.61 +0.07 46 30 747 +30
30MAR27 22.00 P 0.89 0.89 0.89 0.83 +0.10 46 30 402 +30
30MAR27 23.00 P 1.13 1.13 1.13 1.10 +0.15 47 40 2,247 +40
30MAR27 24.00 P 1.42 1.42 1.42 1.40 +0.20 46 38 470 +38
30MAR27 25.00 P 0.00 0.00 0.00 1.71 +0.21 46 0 461 0
30MAR27 26.00 P 2.18 2.18 2.18 2.11 +0.27 46 1 427 0
30MAR27 27.00 P 2.57 2.57 2.57 2.54 +0.31 46 4 427 0
30MAR27 28.00 P 3.07 3.07 3.05 3.01 +0.33 45 71 725 -6
30MAR27 29.00 P 3.56 3.62 3.56 3.57 +0.40 46 234 3,538 +200
30MAR27 30.00 P 0.00 0.00 0.00 4.15 +0.45 46 0 4,638 0
30MAR27 31.00 P 0.00 0.00 0.00 4.77 +0.48 45 0 10,283 0
30MAR27 32.00 P 0.00 0.00 0.00 5.43 +0.50 45 0 423 0
30MAR27 33.00 P 0.00 0.00 0.00 6.18 +0.54 46 0 452 0
30MAR27 34.00 P 0.00 0.00 0.00 6.89 +0.54 46 0 280 0
30MAR27 35.00 P 7.78 7.78 7.78 7.69 +0.62 46 6 1,493 0
30MAR27 36.00 P 0.00 0.00 0.00 8.61 +0.76 48 0 1,382 0
30MAR27 37.00 P 0.00 0.00 0.00 9.41 +0.76 48 0 405 0
30MAR27 38.00 P 0.00 0.00 0.00 10.26 +0.87 48 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 11.13 +0.96 49 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 11.98 +0.84 48 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 12.91 +0.99 49 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 13.82 +0.94 49 0 592 0
30MAR27 43.00 P 0.00 0.00 0.00 14.74 +0.98 49 0 319 0
30MAR27 44.00 P 0.00 0.00 0.00 15.67 +1.00 49 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 16.57 +0.98 48 0 6,228 0
30MAR27 46.00 P 0.00 0.00 0.00 17.55 +1.02 49 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 18.52 +0.91 50 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 19.49 +0.91 50 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 20.48 +0.93 51 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 21.51 +0.99 54 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 23.96 +0.97 55 0 88 0
30MAR27 55.00 P 0.00 0.00 0.00 26.46 +0.97 58 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.96 +0.97 61 0 484 0
30MAR27 60.00 P 0.00 0.00 0.00 31.46 +0.95 64 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.96 +0.98 67 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.46 +0.98 70 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.09 +2.09 106 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.46 +0.98 76 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.96 +0.97 78 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 46.46 +0.98 81 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 48.96 +0.98 83 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 51.45 +0.97 84 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 53.95 +0.97 87 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 56.45 +0.97 89 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 58.95 +0.97 91 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 61.45 +0.94 93 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 63.95 +0.97 94 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 66.45 +0.97 96 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 68.95 +0.97 98 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 71.45 +0.96 100 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 73.95 +0.97 102 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 76.45 +0.97 103 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 78.95 +0.97 105 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 81.45 +0.97 107 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 83.94 +0.96 107 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 86.44 +0.96 108 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 0.00 48 0 35 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 0.00 48 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 0.00 48 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 0.00 48 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.11 0.00 47 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.14 0.00 47 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.17 0.00 47 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.22 +0.01 48 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.26 +0.01 47 0 40 0
29JUN27 16.50 P 0.00 0.00 0.00 0.32 +0.02 48 0 290 0
29JUN27 17.00 P 0.00 0.00 0.00 0.38 +0.02 48 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.45 +0.03 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.53 +0.04 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.62 +0.05 48 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 0.71 +0.06 48 0 263 0
29JUN27 19.50 P 0.00 0.00 0.00 0.82 +0.08 48 0 653 0
29JUN27 20.00 P 0.00 0.00 0.00 0.93 +0.08 48 0 324 0
29JUN27 21.00 P 0.00 0.00 0.00 1.19 +0.11 48 0 275 0
29JUN27 22.00 P 0.00 0.00 0.00 1.48 +0.15 48 0 314 0
29JUN27 23.00 P 0.00 0.00 0.00 1.83 +0.21 48 0 332 0
29JUN27 24.00 P 0.00 0.00 0.00 2.17 +0.23 48 0 171 0
29JUN27 25.00 P 0.00 0.00 0.00 2.56 +0.26 47 0 198 0
29JUN27 26.00 P 3.00 3.06 3.00 2.99 +0.29 47 46 162 +46
29JUN27 27.00 P 3.53 3.53 3.53 3.45 +0.30 47 45 297 +5
29JUN27 28.00 P 4.00 4.00 4.00 3.97 +0.35 47 15 119 +15
29JUN27 29.00 P 4.64 4.64 4.64 4.52 +0.39 47 45 468 0
29JUN27 30.00 P 0.00 0.00 0.00 5.10 +0.41 47 0 633 0
29JUN27 31.00 P 5.84 5.85 5.84 5.75 +0.47 47 15 1,326 0
29JUN27 32.00 P 0.00 0.00 0.00 6.41 +0.51 47 0 732 0
29JUN27 33.00 P 0.00 0.00 0.00 7.16 +0.63 48 0 3,771 0
29JUN27 34.00 P 0.00 0.00 0.00 7.82 +0.55 48 0 3,418 0
29JUN27 35.00 P 0.00 0.00 0.00 8.64 +0.64 49 0 816 0
29JUN27 36.00 P 0.00 0.00 0.00 9.33 +0.60 48 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 10.16 +0.67 49 0 335 0
29JUN27 38.00 P 0.00 0.00 0.00 10.97 +0.70 49 0 278 0
29JUN27 39.00 P 0.00 0.00 0.00 11.73 +0.71 48 0 90 0
29JUN27 40.00 P 12.57 12.78 12.57 12.79 +0.90 51 2 404 -1
29JUN27 41.00 P 0.00 0.00 0.00 13.47 +0.78 49 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 14.76 +1.22 55 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 15.45 +1.10 53 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 16.11 +0.89 50 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 16.75 +0.64 45 0 222 0
29JUN27 46.00 P 0.00 0.00 0.00 17.91 +0.92 50 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 18.82 +0.93 50 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 19.73 +0.94 49 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 20.56 +0.88 47 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 21.62 +1.05 50 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 24.02 +0.92 50 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 26.46 +0.93 50 0 35 0
29JUN27 57.50 P 0.00 0.00 0.00 28.96 +0.97 53 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 31.46 +0.95 56 0 55 0
29JUN27 62.50 P 0.00 0.00 0.00 33.96 +0.98 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.46 +0.98 61 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 40.09 +2.09 89 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.46 +0.98 65 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.96 +0.97 68 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 46.46 +0.98 70 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 48.96 +0.98 72 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 51.45 +0.97 73 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 53.95 +0.97 75 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 56.45 +0.97 77 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 58.95 +0.97 78 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 61.45 +0.94 80 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 63.96 +0.98 83 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 66.45 +0.97 83 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 68.95 +0.97 85 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 71.45 +0.96 87 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 73.95 +0.97 88 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 76.45 +0.97 90 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 78.95 +0.97 91 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 81.45 +0.97 92 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 83.94 +0.96 93 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 86.44 +0.96 94 0 0 0
29SEP27 9.75 P 0.11 0.11 0.11 0.02 0.00 46 25 75 +25
29SEP27 10.00 P 0.00 0.00 0.00 0.03 0.00 48 0 840 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 0.00 47 0 220 0
29SEP27 11.00 P 0.00 0.00 0.00 0.06 0.00 48 0 45 0
29SEP27 11.50 P 0.00 0.00 0.00 0.08 +0.01 48 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.12 0.00 47 0 85 0
29SEP27 13.00 P 0.00 0.00 0.00 0.15 0.00 47 0 30 0
29SEP27 13.50 P 0.00 0.00 0.00 0.19 +0.01 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.24 +0.02 48 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 0.28 +0.01 48 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.34 +0.03 48 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.41 +0.03 48 0 2 0
29SEP27 16.00 P 0.00 0.00 0.00 0.47 +0.03 48 0 125 0
29SEP27 16.50 P 0.00 0.00 0.00 0.56 +0.05 48 0 105 0
29SEP27 17.00 P 0.77 0.77 0.77 0.65 +0.05 48 5 95 +5
29SEP27 17.50 P 0.00 0.00 0.00 0.74 +0.06 48 0 0 0
29SEP27 18.00 P 0.94 0.94 0.94 0.85 +0.08 48 90 271 +90
29SEP27 18.50 P 0.00 0.00 0.00 0.97 +0.09 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.09 +0.09 48 0 20 0
29SEP27 19.50 P 0.00 0.00 0.00 1.22 +0.11 48 0 4 0
29SEP27 20.00 P 1.43 1.43 1.43 1.37 +0.14 48 60 66 +60
29SEP27 21.00 P 0.00 0.00 0.00 1.67 +0.14 48 0 27 0
29SEP27 22.00 P 0.00 0.00 0.00 2.00 +0.18 48 0 18 0
29SEP27 23.00 P 2.38 2.41 2.38 2.36 +0.21 48 224 228 +224
29SEP27 24.00 P 0.00 0.00 0.00 2.72 +0.20 47 0 7 0
29SEP27 25.00 P 3.20 3.23 3.20 3.19 +0.27 48 3 113 +3
29SEP27 26.00 P 3.73 3.73 3.67 3.70 +0.34 48 40 4,553 +40
29SEP27 27.00 P 4.18 4.28 4.17 4.21 +0.39 48 51 278 +51
29SEP27 28.00 P 4.71 4.77 4.71 4.69 +0.35 48 216 465 +216
29SEP27 29.00 P 0.00 0.00 0.00 5.25 +0.39 47 0 702 0
29SEP27 30.00 P 0.00 0.00 0.00 5.88 +0.45 48 0 1,984 0
29SEP27 31.00 P 0.00 0.00 0.00 6.50 +0.47 48 0 540 0
29SEP27 32.00 P 0.00 0.00 0.00 7.12 +0.47 48 0 105 0
29SEP27 33.00 P 0.00 0.00 0.00 7.65 +0.32 46 0 271 0
29SEP27 34.00 P 0.00 0.00 0.00 8.34 +0.34 46 0 41 0
29SEP27 35.00 P 0.00 0.00 0.00 9.33 +0.62 49 0 125 0
29SEP27 36.00 P 0.00 0.00 0.00 10.08 +0.65 49 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 10.86 +0.74 49 0 6 0
29SEP27 38.00 P 0.00 0.00 0.00 11.65 +0.77 50 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 12.45 +0.79 50 0 2 0
29SEP27 40.00 P 13.13 13.13 13.13 13.23 +0.78 49 5 35 +5
29SEP27 41.00 P 0.00 0.00 0.00 14.09 +0.85 50 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 14.91 +0.82 50 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 15.76 +0.85 50 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.61 +0.86 50 0 4 0
29SEP27 45.00 P 0.00 0.00 0.00 17.47 +0.89 50 0 54 0
29SEP27 46.00 P 0.00 0.00 0.00 18.36 +0.81 50 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.23 +0.81 50 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.11 +0.80 50 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 21.04 +0.82 50 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.93 +0.98 50 0 10 0
29SEP27 52.50 P 0.00 0.00 0.00 24.20 +0.91 49 0 22 0
29SEP27 55.00 P 0.00 0.00 0.00 26.61 +1.01 50 0 2 0
29SEP27 57.50 P 0.00 0.00 0.00 29.03 +0.87 50 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 31.47 +0.89 51 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 33.97 +0.95 53 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 36.46 +0.97 55 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.09 +2.09 78 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 41.46 +0.98 59 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 43.96 +0.97 61 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 46.46 +0.98 63 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 48.96 +0.98 65 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 51.47 +0.99 67 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 53.95 +0.97 68 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 56.45 +0.96 69 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 58.95 +0.97 71 0 0 0
TOTAL PUT 5,540 232,131 +1,429
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$ 311.600
16OCT26 255.00 C 0.00 0.00 0.00 56.72 +3.36 168 0 0 0
16OCT26 257.50 C 0.00 0.00 0.00 54.41 +4.26 188 0 0 0
16OCT26 260.00 C 0.00 0.00 0.00 51.62 +3.97 0 0 0 0
16OCT26 262.50 C 0.00 0.00 0.00 49.12 +3.97 0 0 0 0
16OCT26 265.00 C 0.00 0.00 0.00 46.62 +3.97 0 0 0 0
16OCT26 267.50 C 0.00 0.00 0.00 44.12 +3.96 0 0 0 0
16OCT26 270.00 C 0.00 0.00 0.00 41.62 +3.95 0 0 0 0
16OCT26 272.50 C 0.00 0.00 0.00 39.12 +3.94 0 0 0 0
16OCT26 275.00 C 0.00 0.00 0.00 36.62 +3.91 0 0 0 0
16OCT26 277.50 C 0.00 0.00 0.00 34.13 +3.88 75 0 0 0
16OCT26 280.00 C 0.00 0.00 0.00 31.63 +3.82 69 0 0 0
16OCT26 282.50 C 0.00 0.00 0.00 29.13 +3.72 64 0 0 0
16OCT26 285.00 C 0.00 0.00 0.00 26.64 +3.59 65 0 0 0
16OCT26 287.50 C 0.00 0.00 0.00 24.16 +3.42 66 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 21.69 +3.18 65 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 19.26 +2.90 65 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 16.87 +2.98 65 0 0 0
16OCT26 297.50 C 0.00 0.00 0.00 14.92 +2.89 78 0 7 0
16OCT26 300.00 C 0.00 0.00 0.00 12.31 +2.01 64 0 7 0
16OCT26 305.00 C 5.00 5.00 5.00 8.09 +0.82 60 5 9 +5
16OCT26 310.00 C 4.00 4.00 3.00 4.98 +0.10 63 25 74 +15
16OCT26 315.00 C 1.85 1.85 1.85 2.77 -0.32 64 14 612 -14
16OCT26 320.00 C 0.81 0.81 0.81 1.42 -0.43 66 1 180 -1
16OCT26 325.00 C 0.57 0.57 0.57 0.61 -0.45 66 15 15 0
16OCT26 330.00 C 0.00 0.00 0.00 0.23 -0.36 66 0 58 0
16OCT26 335.00 C 0.00 0.00 0.00 0.08 -0.21 66 0 30 0
16OCT26 340.00 C 0.00 0.00 0.00 0.03 -0.11 68 0 142 0
16OCT26 345.00 C 0.00 0.00 0.00 0.01 -0.05 70 0 39 0
16OCT26 350.00 C 0.10 0.10 0.10 0.01 -0.02 78 45 78 +38
16OCT26 355.00 C 0.00 0.00 0.00 0.01 0.00 87 0 6 0
16OCT26 360.00 C 0.10 0.10 0.10 0.01 0.00 95 5 15 0
16OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 370.00 C 0.10 0.10 0.10 0.01 0.00 112 30 15 -15
16OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 127 0 12 0
16OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
16OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
16OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
16OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
16OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
16OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
23OCT26 255.00 C 0.00 0.00 0.00 56.80 +3.44 49 0 0 0
23OCT26 257.50 C 0.00 0.00 0.00 54.41 +3.97 59 0 0 0
23OCT26 260.00 C 0.00 0.00 0.00 51.83 +3.84 49 0 0 0
23OCT26 262.50 C 0.00 0.00 0.00 49.36 +2.49 50 0 0 0
23OCT26 265.00 C 0.00 0.00 0.00 46.89 +3.74 49 0 0 0
23OCT26 267.50 C 0.00 0.00 0.00 44.44 +3.68 50 0 0 0
23OCT26 270.00 C 0.00 0.00 0.00 42.00 +3.60 49 0 0 0
23OCT26 272.50 C 0.00 0.00 0.00 39.58 +3.51 49 0 0 0
23OCT26 275.00 C 0.00 0.00 0.00 37.19 +3.40 49 0 0 0
23OCT26 277.50 C 0.00 0.00 0.00 34.83 +3.28 49 0 0 0
23OCT26 280.00 C 0.00 0.00 0.00 32.50 +3.14 49 0 0 0
23OCT26 282.50 C 0.00 0.00 0.00 30.22 +2.99 49 0 0 0
23OCT26 285.00 C 0.00 0.00 0.00 27.99 +2.82 49 0 0 0
23OCT26 287.50 C 0.00 0.00 0.00 25.82 +2.64 49 0 0 0
23OCT26 290.00 C 0.00 0.00 0.00 23.72 +2.46 49 0 0 0
23OCT26 292.50 C 0.00 0.00 0.00 21.69 +2.26 49 0 0 0
23OCT26 295.00 C 0.00 0.00 0.00 19.74 +2.59 49 0 0 0
23OCT26 297.50 C 0.00 0.00 0.00 18.09 +2.55 51 0 0 0
23OCT26 300.00 C 0.00 0.00 0.00 15.63 +1.60 46 0 0 0
23OCT26 305.00 C 0.00 0.00 0.00 12.50 +1.22 47 0 0 0
23OCT26 310.00 C 0.00 0.00 0.00 9.79 +0.88 48 0 13 0
23OCT26 315.00 C 7.22 7.22 7.22 7.49 +0.58 48 80 80 +80
23OCT26 320.00 C 4.65 4.65 4.65 5.60 +0.33 48 3 3 +3
23OCT26 325.00 C 0.00 0.00 0.00 4.10 +0.16 49 0 4 0
23OCT26 330.00 C 0.00 0.00 0.00 2.93 +0.04 49 0 3 0
23OCT26 335.00 C 0.00 0.00 0.00 2.12 +0.04 50 0 30 0
23OCT26 340.00 C 1.51 1.51 1.51 1.47 -0.03 50 15 17 +15
23OCT26 345.00 C 0.00 0.00 0.00 0.98 -0.11 50 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 0.63 -0.11 50 0 0 0
23OCT26 355.00 C 0.00 0.00 0.00 0.40 -0.10 50 0 15 0
23OCT26 360.00 C 0.00 0.00 0.00 0.25 -0.08 50 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 0.15 -0.06 50 0 22 0
23OCT26 370.00 C 0.00 0.00 0.00 0.09 -0.05 50 0 0 0
23OCT26 375.00 C 0.00 0.00 0.00 0.06 -0.03 50 0 0 0
23OCT26 380.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 0 0
23OCT26 385.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
23OCT26 390.00 C 0.00 0.00 0.00 0.01 -0.01 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 58 0 0 0
23OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 66.98 +2.62 51 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 62.05 +2.99 51 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 57.15 +3.32 51 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 52.32 +3.59 51 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 47.56 +3.61 51 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 42.91 +3.46 51 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 38.41 +3.30 51 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 34.07 +3.09 51 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 29.95 +2.87 51 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 26.07 +2.62 51 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 22.46 +2.36 51 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 18.57 +2.03 48 0 2 0
29OCT26 310.00 C 0.00 0.00 0.00 13.05 +1.52 49 0 34 0
29OCT26 320.00 C 0.00 0.00 0.00 8.77 +1.07 50 0 132 0
29OCT26 330.00 C 5.33 5.33 5.33 5.62 +0.69 50 15 117 +15
29OCT26 340.00 C 3.37 3.37 3.37 3.44 +0.42 50 15 39 +15
29OCT26 350.00 C 1.52 1.92 1.43 2.06 +0.24 51 448 288 -282
29OCT26 360.00 C 1.03 1.03 1.03 1.20 +0.13 51 2 171 -2
29OCT26 370.00 C 0.00 0.00 0.00 0.64 +0.06 51 0 78 0
29OCT26 380.00 C 0.00 0.00 0.00 0.33 +0.03 51 0 66 0
29OCT26 390.00 C 0.00 0.00 0.00 0.16 +0.01 51 0 99 0
29OCT26 400.00 C 0.00 0.00 0.00 0.08 0.00 51 0 357 0
29OCT26 410.00 C 0.00 0.00 0.00 0.04 0.00 51 0 112 0
29OCT26 420.00 C 0.00 0.00 0.00 0.02 0.00 52 0 100 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 52 0 57 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 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 64.63 +3.68 54 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 60.29 +3.83 54 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 56.04 +2.94 54 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 51.93 +3.42 54 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 48.00 +4.00 54 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 42.85 +2.32 49 0 0 0
27NOV26 280.00 C 35.04 35.04 35.04 39.77 +2.62 51 15 15 +15
27NOV26 285.00 C 31.47 31.47 31.47 37.10 +3.06 54 2 2 +2
27NOV26 290.00 C 0.00 0.00 0.00 32.88 +1.88 51 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 29.84 +1.60 51 0 2 0
27NOV26 300.00 C 0.00 0.00 0.00 27.10 +1.52 51 0 9 0
27NOV26 310.00 C 0.00 0.00 0.00 22.06 +1.18 52 0 39 0
27NOV26 320.00 C 0.00 0.00 0.00 17.73 +0.88 52 0 59 0
27NOV26 330.00 C 11.42 11.42 11.42 14.05 +0.60 52 2 56 +2
27NOV26 340.00 C 0.00 0.00 0.00 10.99 +0.39 53 0 48 0
27NOV26 350.00 C 6.75 7.21 6.75 8.57 +0.34 53 18 43 +3
27NOV26 360.00 C 0.00 0.00 0.00 6.61 +0.21 53 0 238 0
27NOV26 370.00 C 3.97 3.97 3.97 5.04 +0.10 53 27 462 +12
27NOV26 380.00 C 3.72 3.72 3.25 3.77 +0.02 53 57 185 +42
27NOV26 390.00 C 3.02 3.02 3.02 2.80 +0.01 53 15 213 +15
27NOV26 400.00 C 2.43 2.43 2.43 2.23 +0.02 54 15 125 +15
27NOV26 410.00 C 0.00 0.00 0.00 1.59 -0.04 54 0 62 0
27NOV26 420.00 C 0.00 0.00 0.00 1.13 -0.05 54 0 89 0
27NOV26 430.00 C 0.00 0.00 0.00 0.84 -0.05 54 0 96 0
27NOV26 440.00 C 0.00 0.00 0.00 0.60 -0.04 54 0 113 0
27NOV26 450.00 C 0.00 0.00 0.00 0.42 -0.04 54 0 80 0
27NOV26 460.00 C 0.00 0.00 0.00 0.31 -0.03 54 0 89 0
27NOV26 470.00 C 0.00 0.00 0.00 0.21 -0.03 53 0 111 0
27NOV26 480.00 C 0.00 0.00 0.00 0.15 -0.02 54 0 66 0
27NOV26 490.00 C 0.00 0.00 0.00 0.11 -0.01 54 0 69 0
27NOV26 500.00 C 0.00 0.00 0.00 0.07 -0.02 54 0 19 0
30DEC26 245.00 C 63.84 63.84 63.84 67.71 +3.18 35 15 167 +15
30DEC26 250.00 C 0.00 0.00 0.00 64.63 +3.68 50 0 52 0
30DEC26 255.00 C 56.06 56.06 56.06 60.29 +3.73 50 14 119 +14
30DEC26 260.00 C 0.00 0.00 0.00 56.31 +3.21 51 0 284 0
30DEC26 265.00 C 0.00 0.00 0.00 53.35 +4.00 55 0 243 0
30DEC26 270.00 C 0.00 0.00 0.00 49.60 +3.48 55 0 64 0
30DEC26 275.00 C 0.00 0.00 0.00 46.03 +2.28 55 0 151 0
30DEC26 280.00 C 0.00 0.00 0.00 42.57 +2.15 55 0 16 0
30DEC26 285.00 C 0.00 0.00 0.00 39.43 +2.12 55 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 35.22 +0.75 52 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 32.45 +1.71 53 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 29.88 +1.59 53 0 100 0
30DEC26 310.00 C 0.00 0.00 0.00 25.12 +1.30 53 0 39 0
30DEC26 320.00 C 0.00 0.00 0.00 20.92 +0.97 53 0 50 0
30DEC26 330.00 C 0.00 0.00 0.00 17.52 +0.82 54 0 25 0
30DEC26 340.00 C 11.67 11.67 11.67 14.48 +0.63 54 3 103 +3
30DEC26 350.00 C 0.00 0.00 0.00 11.97 +0.50 54 0 104 0
30DEC26 360.00 C 0.00 0.00 0.00 9.87 +0.35 54 0 144 0
30DEC26 370.00 C 0.00 0.00 0.00 8.11 +0.34 54 0 112 0
30DEC26 380.00 C 0.00 0.00 0.00 6.65 +0.18 54 0 59 0
30DEC26 390.00 C 0.00 0.00 0.00 5.60 +0.35 55 0 51 0
30DEC26 400.00 C 3.50 3.50 3.50 4.58 +0.22 55 2 128 0
30DEC26 410.00 C 0.00 0.00 0.00 3.73 +0.09 55 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 3.05 +0.04 55 0 111 0
30DEC26 430.00 C 0.00 0.00 0.00 2.48 +0.03 55 0 172 0
30DEC26 440.00 C 0.00 0.00 0.00 2.01 0.00 55 0 551 0
30DEC26 450.00 C 0.00 0.00 0.00 1.64 0.00 55 0 207 0
30DEC26 460.00 C 0.00 0.00 0.00 1.31 -0.01 55 0 136 0
30DEC26 470.00 C 1.55 1.55 1.55 1.08 -0.01 55 1 48 0
30DEC26 480.00 C 0.00 0.00 0.00 0.85 -0.02 55 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 0.70 -0.02 55 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 0.56 -0.02 55 0 169 0
30DEC26 510.00 C 0.00 0.00 0.00 0.45 -0.02 55 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 0.37 -0.02 55 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 0.29 -0.02 55 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 0.24 -0.01 55 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 0.19 -0.01 55 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 0.15 -0.01 55 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 0.12 -0.01 55 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 0.10 -0.01 55 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.08 -0.01 55 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 0.07 0.00 55 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 0.06 0.00 56 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 108 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 58 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 60 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 0.01 0.00 61 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 63 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.01 0.00 64 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 65 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 66 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 67 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 68 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 69 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 71 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 73 0 23 0
28JAN27 260.00 C 0.00 0.00 0.00 57.17 +0.69 50 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 53.61 +2.28 51 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 50.27 +0.69 52 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 48.43 +1.93 55 0 15 0
28JAN27 280.00 C 0.00 0.00 0.00 45.34 +1.91 55 0 15 0
28JAN27 285.00 C 0.00 0.00 0.00 42.39 +1.77 55 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 39.44 +1.46 55 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 35.76 +1.39 53 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 33.39 +1.27 53 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 28.86 +0.97 54 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 25.08 +0.81 54 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 21.65 +0.60 54 0 15 0
28JAN27 340.00 C 0.00 0.00 0.00 18.74 +0.48 54 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 16.13 +0.32 54 0 2 0
28JAN27 360.00 C 0.00 0.00 0.00 13.99 +0.28 55 0 0 0
28JAN27 370.00 C 8.80 8.80 8.80 11.96 +0.15 55 1 1 +1
28JAN27 380.00 C 0.00 0.00 0.00 10.40 +0.12 55 0 3 0
28JAN27 390.00 C 0.00 0.00 0.00 9.16 +0.39 55 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 7.93 +0.02 55 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 6.81 +0.01 55 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 5.81 -0.04 55 0 1 0
28JAN27 430.00 C 0.00 0.00 0.00 5.03 -0.05 55 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 71.44 +2.27 49 0 24 0
30MAR27 250.00 C 0.00 0.00 0.00 67.92 +2.07 50 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 64.62 +1.90 51 0 34 0
30MAR27 260.00 C 0.00 0.00 0.00 61.33 +1.73 52 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 58.31 +1.77 52 0 45 0
30MAR27 270.00 C 0.00 0.00 0.00 55.32 +1.39 52 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 52.57 +1.24 53 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 50.02 +1.28 53 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 47.50 +1.19 53 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 44.99 +0.88 53 0 88 0
30MAR27 295.00 C 36.45 36.45 35.15 42.81 +0.80 53 60 75 +45
30MAR27 300.00 C 33.04 33.04 33.04 40.77 +0.80 54 15 15 -15
30MAR27 310.00 C 30.05 30.05 30.05 36.69 +0.67 54 15 44 0
30MAR27 320.00 C 0.00 0.00 0.00 33.20 +0.43 54 0 48 0
30MAR27 330.00 C 22.80 22.80 22.80 29.96 +0.35 54 15 167 0
30MAR27 340.00 C 20.18 20.18 20.18 26.94 +0.16 54 15 100 0
30MAR27 350.00 C 17.79 17.79 17.61 24.43 +0.12 54 30 111 0
30MAR27 360.00 C 15.69 15.69 15.69 21.95 +0.11 54 15 117 0
30MAR27 370.00 C 13.80 13.80 13.80 19.80 -0.05 54 15 623 0
30MAR27 380.00 C 0.00 0.00 0.00 17.90 -0.62 54 0 358 0
30MAR27 390.00 C 0.00 0.00 0.00 16.01 -0.58 55 0 285 0
30MAR27 400.00 C 0.00 0.00 0.00 14.46 -0.63 55 0 390 0
30MAR27 410.00 C 0.00 0.00 0.00 13.06 -0.59 55 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 11.65 -0.57 55 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 10.50 -0.57 55 0 18 0
30MAR27 440.00 C 0.00 0.00 0.00 9.49 -0.55 55 0 121 0
30MAR27 450.00 C 0.00 0.00 0.00 8.48 -0.53 55 0 31 0
30MAR27 460.00 C 0.00 0.00 0.00 7.81 -0.26 55 0 49 0
30MAR27 470.00 C 0.00 0.00 0.00 7.09 -0.27 55 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 6.36 -0.28 55 0 59 0
30MAR27 490.00 C 0.00 0.00 0.00 5.64 -0.29 55 0 3 0
30MAR27 500.00 C 0.00 0.00 0.00 5.10 -0.25 55 0 50 0
30MAR27 510.00 C 0.00 0.00 0.00 4.61 -0.26 55 0 34 0
30MAR27 520.00 C 0.00 0.00 0.00 4.13 -0.26 55 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 3.64 -0.27 55 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 3.31 -0.22 55 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 3.00 -0.22 55 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 2.68 -0.23 55 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 2.37 -0.23 55 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 2.14 -0.17 55 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 1.95 -0.17 55 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 1.75 -0.18 55 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 1.55 -0.18 55 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 1.38 -0.16 55 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 1.26 -0.13 55 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 1.14 -0.13 55 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 1.02 -0.14 55 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 0.90 -0.14 55 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 0.81 -0.11 55 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 0.74 -0.09 55 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 0.67 -0.09 55 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 0.60 -0.10 55 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 0.53 -0.10 55 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 0.47 -0.11 55 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 0.43 -0.07 55 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 0.39 -0.07 55 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 0.36 -0.06 55 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 0.32 -0.06 55 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 0.28 -0.07 55 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 0.25 -0.06 55 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 0.23 -0.04 55 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 0.21 -0.04 55 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 0.19 -0.04 55 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 81.71 +2.68 58 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 78.99 +2.65 58 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 76.37 +2.72 58 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 73.75 +2.58 58 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 71.34 +2.39 59 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 69.12 +2.39 59 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 66.93 +2.42 59 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 64.75 +2.42 59 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 62.56 +2.39 59 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 60.38 +2.14 59 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 58.54 +2.11 59 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 56.75 +2.11 59 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 53.17 +2.10 59 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 51.13 +3.50 61 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 47.99 +3.24 61 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 45.03 +3.15 61 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 40.80 +1.79 60 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 38.08 +1.50 60 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 36.94 +2.61 61 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 33.58 +1.49 60 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 31.33 +1.49 60 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 30.17 +2.12 61 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 28.41 +2.06 61 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 26.65 +2.01 61 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 24.14 +1.20 60 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 22.44 +0.95 60 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 21.18 +0.94 60 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 20.55 +1.57 61 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 18.67 +0.94 60 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 17.96 +1.49 61 0 4 0
29JUN27 490.00 C 0.00 0.00 0.00 16.74 +1.22 61 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 15.82 +1.19 61 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 14.90 +1.17 61 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 13.56 +0.32 61 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 12.67 +0.72 61 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 11.78 +0.57 61 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 11.13 +0.53 61 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 10.51 +0.22 61 0 26 0
29JUN27 570.00 C 0.00 0.00 0.00 9.90 +0.24 61 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 9.29 +0.26 61 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 8.67 +0.27 61 0 37 0
29JUN27 600.00 C 0.00 0.00 0.00 8.06 +0.15 61 0 21 0
29JUN27 610.00 C 0.00 0.00 0.00 7.65 +0.16 61 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 7.24 +0.17 61 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 7.04 +0.59 61 0 56 0
29SEP27 260.00 C 0.00 0.00 0.00 81.10 +2.37 57 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 78.99 +2.36 57 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 76.90 +2.36 57 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 74.81 +2.36 57 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 72.72 +2.35 57 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 70.63 +2.35 57 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 68.54 +2.10 57 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 66.77 +2.06 58 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 65.05 +2.06 58 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 61.60 +2.05 58 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 58.15 +2.04 58 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 54.92 +1.75 58 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 52.15 +1.74 58 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 49.38 +1.73 58 0 15 0
29SEP27 360.00 C 0.00 0.00 0.00 46.62 +1.74 58 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 44.00 +1.44 58 0 15 0
29SEP27 380.00 C 0.00 0.00 0.00 41.84 +1.43 58 0 15 0
29SEP27 390.00 C 0.00 0.00 0.00 39.68 +1.43 58 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 37.53 +1.43 58 0 35 0
29SEP27 410.00 C 0.00 0.00 0.00 35.37 +1.33 58 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 33.57 +1.16 58 0 30 0
29SEP27 430.00 C 0.00 0.00 0.00 31.94 +1.16 58 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 30.30 +1.14 59 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 28.67 +1.14 59 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 27.04 +1.10 59 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 25.64 +0.89 59 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 24.45 +0.90 59 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 23.25 +0.89 59 0 0 0
29SEP27 500.00 C 11.22 11.22 11.22 22.06 +0.89 59 20 20 +20
TOTAL CALL 1,105 16,292 +61
16OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 270.00 P 0.00 0.00 0.00 0.01 -0.01 97 0 0 0
16OCT26 272.50 P 0.00 0.00 0.00 0.01 -0.03 91 0 0 0
16OCT26 275.00 P 0.00 0.00 0.00 0.01 -0.05 85 0 22 0
16OCT26 277.50 P 0.00 0.00 0.00 0.01 -0.10 80 0 0 0
16OCT26 280.00 P 0.00 0.00 0.00 0.01 -0.16 74 0 8 0
16OCT26 282.50 P 0.00 0.00 0.00 0.01 -0.26 68 0 22 0
16OCT26 285.00 P 0.25 0.25 0.25 0.02 -0.39 67 3 15 -2
16OCT26 287.50 P 0.00 0.00 0.00 0.04 -0.57 67 0 37 0
16OCT26 290.00 P 0.00 0.00 0.00 0.07 -0.80 66 0 16 0
16OCT26 292.50 P 0.00 0.00 0.00 0.14 -1.10 66 0 1 0
16OCT26 295.00 P 1.30 1.30 0.83 0.25 -1.47 66 5 55 +3
16OCT26 297.50 P 0.00 0.00 0.00 0.44 -1.88 66 0 18 0
16OCT26 300.00 P 2.62 2.66 0.85 0.74 -2.32 66 33 101 +30
16OCT26 305.00 P 0.00 0.00 0.00 1.77 -3.22 66 0 52 0
16OCT26 310.00 P 6.70 6.70 6.70 3.61 -3.99 67 1 146 -1
16OCT26 315.00 P 0.00 0.00 0.00 6.39 -4.48 68 1 1 -1
16OCT26 320.00 P 15.50 15.50 15.50 10.04 -4.64 71 1 27 -1
16OCT26 325.00 P 0.00 0.00 0.00 14.38 -4.61 77 0 200 0
16OCT26 330.00 P 0.00 0.00 0.00 18.60 -4.32 65 0 26 0
16OCT26 335.00 P 0.00 0.00 0.00 23.45 -4.20 65 0 21 0
16OCT26 340.00 P 0.00 0.00 0.00 28.41 -4.09 66 0 0 0
16OCT26 345.00 P 0.00 0.00 0.00 33.40 -4.03 0 0 2 0
16OCT26 350.00 P 0.00 0.00 0.00 38.40 -4.00 0 0 0 0
16OCT26 355.00 P 0.00 0.00 0.00 44.70 -2.70 184 0 0 0
16OCT26 360.00 P 0.00 0.00 0.00 48.40 -4.00 0 0 0 0
16OCT26 365.00 P 0.00 0.00 0.00 53.40 -4.00 0 0 0 0
16OCT26 370.00 P 0.00 0.00 0.00 60.15 -2.25 243 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 64.48 -2.92 230 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 68.83 -3.82 204 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 74.04 -3.36 230 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 78.45 -3.95 173 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 83.68 -3.72 221 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 88.75 -3.65 239 0 0 0
16OCT26 405.00 P 0.00 0.00 0.00 93.40 -4.00 0 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 98.70 -3.70 252 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 103.69 -3.71 260 0 0 0
16OCT26 420.00 P 0.00 0.00 0.00 108.73 -3.67 274 0 0 0
16OCT26 425.00 P 0.00 0.00 0.00 113.50 -3.90 246 0 0 0
16OCT26 430.00 P 0.00 0.00 0.00 119.02 -3.38 320 0 0 0
16OCT26 435.00 P 0.00 0.00 0.00 124.02 -3.38 330 0 0 0
23OCT26 255.00 P 0.00 0.00 0.00 0.02 -0.08 49 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 0.03 -0.10 49 0 0 0
23OCT26 260.00 P 0.00 0.00 0.00 0.05 -0.13 50 0 0 0
23OCT26 262.50 P 0.00 0.00 0.00 0.07 -0.19 49 0 1 0
23OCT26 265.00 P 0.00 0.00 0.00 0.10 -0.24 49 0 0 0
23OCT26 267.50 P 0.00 0.00 0.00 0.15 -0.31 50 0 0 0
23OCT26 270.00 P 0.60 0.60 0.60 0.21 -0.39 50 1 4 +1
23OCT26 272.50 P 0.00 0.00 0.00 0.29 -0.49 50 0 0 0
23OCT26 275.00 P 0.00 0.00 0.00 0.41 -0.59 50 0 1 0
23OCT26 277.50 P 0.00 0.00 0.00 0.54 -0.72 50 0 6 0
23OCT26 280.00 P 0.00 0.00 0.00 0.72 -0.87 50 0 8 0
23OCT26 282.50 P 0.00 0.00 0.00 0.95 -1.01 50 0 0 0
23OCT26 285.00 P 2.44 2.44 2.44 1.21 -1.22 50 15 15 +15
23OCT26 287.50 P 2.93 2.93 2.93 1.57 -1.35 50 15 15 +15
23OCT26 290.00 P 0.00 0.00 0.00 1.97 -1.58 50 0 0 0
23OCT26 292.50 P 0.00 0.00 0.00 2.46 -1.74 50 0 0 0
23OCT26 295.00 P 0.00 0.00 0.00 3.03 -1.99 50 0 0 0
23OCT26 297.50 P 0.00 0.00 0.00 3.68 -2.16 50 0 0 0
23OCT26 300.00 P 0.00 0.00 0.00 4.46 -2.39 50 0 60 0
23OCT26 305.00 P 0.00 0.00 0.00 6.28 -2.81 50 0 0 0
23OCT26 310.00 P 0.00 0.00 0.00 8.55 -3.17 51 1 1 +1
23OCT26 315.00 P 0.00 0.00 0.00 11.26 -3.49 51 0 50 0
23OCT26 320.00 P 0.00 0.00 0.00 14.40 -3.75 52 0 0 0
23OCT26 325.00 P 0.00 0.00 0.00 17.94 -3.31 53 0 0 0
23OCT26 330.00 P 0.00 0.00 0.00 21.21 -3.95 49 0 0 0
23OCT26 335.00 P 0.00 0.00 0.00 25.30 -4.03 49 0 0 0
23OCT26 340.00 P 0.00 0.00 0.00 29.64 -4.06 49 0 0 0
23OCT26 345.00 P 0.00 0.00 0.00 34.17 -4.09 49 0 0 0
23OCT26 350.00 P 0.00 0.00 0.00 38.85 -4.09 49 0 0 0
23OCT26 355.00 P 0.00 0.00 0.00 44.70 -3.02 67 0 0 0
23OCT26 360.00 P 0.00 0.00 0.00 48.52 -4.59 49 0 0 0
23OCT26 365.00 P 0.00 0.00 0.00 54.08 -3.91 67 0 0 0
23OCT26 370.00 P 0.00 0.00 0.00 60.15 -3.84 87 0 0 0
23OCT26 375.00 P 0.00 0.00 0.00 64.79 -2.80 88 0 0 0
23OCT26 380.00 P 0.00 0.00 0.00 69.76 -3.20 92 0 0 0
23OCT26 385.00 P 0.00 0.00 0.00 74.71 -3.13 95 0 0 0
23OCT26 390.00 P 0.00 0.00 0.00 79.63 -3.50 99 0 0 0
23OCT26 395.00 P 0.00 0.00 0.00 84.63 -2.77 103 0 0 0
23OCT26 400.00 P 0.00 0.00 0.00 89.60 -3.18 107 0 0 0
23OCT26 405.00 P 0.00 0.00 0.00 94.57 -2.83 111 0 0 0
23OCT26 410.00 P 0.00 0.00 0.00 99.28 -3.39 109 0 0 0
23OCT26 415.00 P 0.00 0.00 0.00 104.52 -2.88 117 0 0 0
23OCT26 420.00 P 0.00 0.00 0.00 109.20 -3.20 114 0 0 0
23OCT26 425.00 P 0.00 0.00 0.00 114.42 -3.89 123 0 0 0
23OCT26 430.00 P 0.00 0.00 0.00 119.48 -2.92 127 0 0 0
23OCT26 435.00 P 0.00 0.00 0.00 124.02 -3.38 120 0 0 0
29OCT26 245.00 P 0.34 0.34 0.34 0.07 -0.07 51 1 121 -1
29OCT26 250.00 P 0.00 0.00 0.00 0.13 -0.12 51 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.23 -0.18 51 0 66 0
29OCT26 260.00 P 0.00 0.00 0.00 0.39 -0.27 51 0 2 0
29OCT26 265.00 P 0.00 0.00 0.00 0.64 -0.38 51 0 288 0
29OCT26 270.00 P 0.00 0.00 0.00 1.00 -0.53 51 0 60 0
29OCT26 275.00 P 2.03 2.03 2.03 1.51 -0.71 51 5 294 -3
29OCT26 280.00 P 0.00 0.00 0.00 2.20 -0.92 51 0 272 0
29OCT26 285.00 P 0.00 0.00 0.00 3.11 -1.14 51 0 39 0
29OCT26 290.00 P 0.00 0.00 0.00 4.26 -1.38 51 0 197 0
29OCT26 295.00 P 0.00 0.00 0.00 5.68 -1.62 52 0 100 0
29OCT26 300.00 P 9.66 9.66 9.66 7.39 -1.96 52 8 855 -8
29OCT26 310.00 P 14.50 14.50 14.50 11.85 -2.50 52 1 870 -1
29OCT26 320.00 P 20.00 20.00 20.00 17.07 -2.88 51 1 457 -1
29OCT26 330.00 P 0.00 0.00 0.00 23.84 -3.29 51 0 347 0
29OCT26 340.00 P 0.00 0.00 0.00 31.62 -3.54 51 0 908 0
29OCT26 350.00 P 0.00 0.00 0.00 40.16 -4.98 51 0 814 0
29OCT26 360.00 P 0.00 0.00 0.00 50.74 -3.45 64 0 584 0
29OCT26 370.00 P 68.30 68.30 68.30 60.54 -3.45 70 3 256 0
29OCT26 380.00 P 0.00 0.00 0.00 69.89 -3.07 72 0 145 0
29OCT26 390.00 P 0.00 0.00 0.00 80.77 -2.36 87 0 143 0
29OCT26 400.00 P 93.28 93.28 93.18 91.05 -1.98 97 340 321 -337
29OCT26 410.00 P 0.00 0.00 0.00 101.35 -1.32 106 0 60 0
29OCT26 420.00 P 0.00 0.00 0.00 111.65 -0.93 115 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 121.95 -0.45 124 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 132.25 -0.23 133 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 142.55 +0.15 141 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 151.20 -1.50 135 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 161.95 -0.57 148 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 171.02 -1.65 144 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 181.62 -1.01 155 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 192.66 +0.26 171 0 2 0
27NOV26 250.00 P 8.23 8.72 8.23 5.80 -1.52 54 34 314 +19
27NOV26 255.00 P 0.00 0.00 0.00 7.12 -1.57 54 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 8.48 -1.92 54 0 343 0
27NOV26 265.00 P 0.00 0.00 0.00 10.20 -1.92 54 0 54 0
27NOV26 270.00 P 0.00 0.00 0.00 11.93 -2.29 55 0 56 0
27NOV26 275.00 P 0.00 0.00 0.00 14.03 -2.30 55 0 64 0
27NOV26 280.00 P 0.00 0.00 0.00 16.14 -2.65 55 0 39 0
27NOV26 285.00 P 21.55 22.40 21.55 18.64 -2.67 55 4 83 0
27NOV26 290.00 P 24.24 24.24 23.23 21.15 -2.95 55 10 187 0
27NOV26 295.00 P 27.11 27.11 27.11 24.01 -3.01 55 2 65 0
27NOV26 300.00 P 0.00 0.00 0.00 26.93 -3.17 56 0 119 0
27NOV26 310.00 P 0.00 0.00 0.00 33.42 -3.33 56 0 276 0
27NOV26 320.00 P 0.00 0.00 0.00 40.54 -3.58 57 0 167 0
27NOV26 330.00 P 0.00 0.00 0.00 48.22 -3.78 58 0 231 0
27NOV26 340.00 P 0.00 0.00 0.00 56.38 -3.93 59 0 242 0
27NOV26 350.00 P 0.00 0.00 0.00 64.95 -4.03 60 0 175 0
27NOV26 360.00 P 77.28 78.98 75.98 73.97 -4.04 62 301 836 +300
27NOV26 370.00 P 0.00 0.00 0.00 83.25 -4.09 64 0 204 0
27NOV26 380.00 P 0.00 0.00 0.00 92.72 -4.12 67 0 145 0
27NOV26 390.00 P 0.00 0.00 0.00 102.39 -4.13 70 0 310 0
27NOV26 400.00 P 0.00 0.00 0.00 112.24 -4.13 73 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 122.17 -4.12 77 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 132.18 -4.13 81 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 142.28 -4.12 85 0 1 0
27NOV26 440.00 P 0.00 0.00 0.00 152.40 -4.11 90 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 162.58 -4.10 94 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 172.77 -3.60 99 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 182.98 -4.10 103 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 193.21 -4.09 108 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 203.45 -2.51 112 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 213.70 -3.60 116 0 0 0
30DEC26 245.00 P 12.21 12.21 12.21 9.81 -1.39 55 1 115 +1
30DEC26 250.00 P 0.00 0.00 0.00 11.23 -1.71 55 0 18 0
30DEC26 255.00 P 0.00 0.00 0.00 13.00 -1.72 56 0 19 0
30DEC26 260.00 P 0.00 0.00 0.00 14.77 -1.85 56 0 72 0
30DEC26 265.00 P 0.00 0.00 0.00 16.71 -2.08 56 0 15 0
30DEC26 270.00 P 0.00 0.00 0.00 18.87 -2.09 56 0 98 0
30DEC26 275.00 P 0.00 0.00 0.00 21.04 -2.32 56 0 30 0
30DEC26 280.00 P 26.80 27.12 26.80 23.50 -2.43 56 2 41 +2
30DEC26 285.00 P 0.00 0.00 0.00 26.06 -2.45 56 0 30 0
30DEC26 290.00 P 31.92 31.92 31.92 28.64 -2.73 56 1 32 -1
30DEC26 295.00 P 0.00 0.00 0.00 31.57 -2.78 56 0 56 0
30DEC26 300.00 P 0.00 0.00 0.00 34.54 -2.80 57 0 305 0
30DEC26 310.00 P 44.27 44.27 44.27 40.85 -3.10 57 15 155 +15
30DEC26 320.00 P 52.46 52.68 52.32 47.59 -3.28 57 5 226 +5
30DEC26 330.00 P 59.80 60.45 59.80 54.95 -3.39 58 7 74 0
30DEC26 340.00 P 0.00 0.00 0.00 62.56 -3.61 59 0 166 0
30DEC26 350.00 P 0.00 0.00 0.00 70.67 -3.62 59 0 430 0
30DEC26 360.00 P 0.00 0.00 0.00 79.04 -3.78 60 0 264 0
30DEC26 370.00 P 0.00 0.00 0.00 87.70 -3.80 61 0 163 0
30DEC26 380.00 P 0.00 0.00 0.00 96.65 -3.91 62 0 244 0
30DEC26 390.00 P 0.00 0.00 0.00 105.77 -3.92 64 0 329 0
30DEC26 400.00 P 0.00 0.00 0.00 115.12 -4.00 65 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 124.59 -4.01 67 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 134.24 -4.05 69 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 143.97 -4.05 72 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 153.81 -4.07 74 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 163.73 -4.07 76 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 173.70 -4.08 79 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 183.75 -4.08 82 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 193.81 -4.08 84 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 203.94 -4.08 87 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 214.08 -4.08 90 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 224.24 -3.44 93 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 234.43 -4.01 96 0 35 0
30DEC26 530.00 P 0.00 0.00 0.00 244.63 -4.07 99 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 254.85 -3.26 102 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 265.07 -3.08 105 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 275.30 -1.91 108 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 284.92 -2.03 109 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 294.80 -2.00 110 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 304.66 -1.95 112 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 316.28 -0.18 119 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 325.12 -1.25 117 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 335.29 -0.96 120 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 344.41 -1.71 119 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 354.22 -1.80 120 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 364.22 -1.69 121 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 373.88 -2.02 122 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 383.38 -2.33 121 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 393.51 -2.38 123 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 404.31 -2.14 128 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 413.37 -2.06 126 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 423.30 -2.05 127 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 433.22 -2.06 129 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 443.93 -1.24 133 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 452.79 -2.37 130 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 463.02 -2.25 132 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 473.75 -1.42 137 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 482.60 -2.31 134 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 493.05 -3.93 137 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 504.37 -2.06 143 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 513.00 -3.50 140 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 523.00 -3.50 141 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 532.50 -4.00 140 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 542.50 -4.00 142 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 552.50 -3.50 143 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 562.50 -4.00 144 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 572.50 -4.00 145 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 582.50 -3.50 147 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 592.50 -3.50 148 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 603.00 -2.50 151 0 13 0
30DEC26 900.00 P 0.00 0.00 0.00 613.00 -3.00 153 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 622.00 -3.50 149 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 632.50 -3.00 153 0 26 0
30DEC26 930.00 P 643.71 643.71 643.71 641.00 -4.50 146 13 88 0
30DEC26 940.00 P 0.00 0.00 0.00 652.50 -3.00 155 0 86 0
28JAN27 260.00 P 0.00 0.00 0.00 19.35 -2.26 56 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 21.55 -2.27 56 0 4 0
28JAN27 270.00 P 0.00 0.00 0.00 23.74 -2.34 57 0 13 0
28JAN27 275.00 P 0.00 0.00 0.00 26.06 -2.63 57 0 1 0
28JAN27 280.00 P 0.00 0.00 0.00 28.66 -2.64 57 0 13 0
28JAN27 285.00 P 35.80 35.80 35.80 31.26 -2.67 57 1 14 +1
28JAN27 290.00 P 0.00 0.00 0.00 33.88 -2.95 57 0 47 0
28JAN27 295.00 P 0.00 0.00 0.00 36.84 -3.01 57 0 20 0
28JAN27 300.00 P 0.00 0.00 0.00 39.86 -3.01 57 0 138 0
28JAN27 310.00 P 0.00 0.00 0.00 46.02 -3.31 58 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 52.82 -3.35 58 0 45 0
28JAN27 330.00 P 0.00 0.00 0.00 59.83 -3.59 58 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 67.36 -3.61 59 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 75.06 -3.80 59 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 83.23 -3.82 60 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 91.47 -3.96 60 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 100.18 -3.98 62 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 108.93 -3.99 62 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 118.00 -4.08 63 0 1 0
28JAN27 410.00 P 0.00 0.00 0.00 127.18 -4.08 65 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 136.50 -4.12 66 0 0 0
28JAN27 430.00 P 0.00 0.00 0.00 146.01 -4.13 67 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 20.52 -2.16 56 0 47 0
30MAR27 250.00 P 28.88 28.88 28.88 22.39 -2.53 56 2 19 +2
30MAR27 255.00 P 0.00 0.00 0.00 24.63 -2.56 56 0 0 0
30MAR27 260.00 P 33.86 33.86 33.86 26.88 -2.57 56 1 19 0
30MAR27 265.00 P 0.00 0.00 0.00 29.13 -2.61 56 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 31.44 -2.96 57 0 24 0
30MAR27 275.00 P 0.00 0.00 0.00 34.10 -2.97 57 0 118 0
30MAR27 280.00 P 0.00 0.00 0.00 36.76 -2.99 57 0 187 0
30MAR27 285.00 P 0.00 0.00 0.00 39.42 -3.02 57 0 136 0
30MAR27 290.00 P 0.00 0.00 0.00 42.10 -3.30 57 0 115 0
30MAR27 295.00 P 53.54 53.54 50.50 45.12 -3.35 57 157 120 -157
30MAR27 300.00 P 55.72 56.10 53.63 48.18 -3.37 57 161 172 -149
30MAR27 310.00 P 62.30 63.34 61.32 54.33 -3.44 57 101 194 -101
30MAR27 320.00 P 69.42 70.22 66.99 61.00 -3.69 58 161 133 -51
30MAR27 330.00 P 77.14 77.68 75.52 67.92 -3.73 58 82 180 -27
30MAR27 340.00 P 0.00 0.00 0.00 75.02 -3.96 58 0 143 0
30MAR27 350.00 P 0.00 0.00 0.00 82.64 -3.98 58 0 194 0
30MAR27 360.00 P 0.00 0.00 0.00 90.30 -4.01 59 0 105 0
30MAR27 370.00 P 0.00 0.00 0.00 98.32 -4.15 59 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 106.58 -4.18 60 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 114.88 -4.21 60 0 232 0
30MAR27 400.00 P 0.00 0.00 0.00 123.55 -4.28 61 0 105 0
30MAR27 410.00 P 0.00 0.00 0.00 132.36 -4.29 62 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 141.20 -4.32 62 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 150.32 -4.33 63 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 159.56 -4.34 64 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 168.84 -4.35 65 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 178.24 -4.34 66 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 187.82 -4.34 67 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 197.43 -4.33 68 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 207.06 -4.33 69 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 216.86 -4.29 71 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 226.70 -4.29 72 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 236.56 -4.28 73 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 246.45 -4.27 75 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 256.45 -4.23 77 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 266.47 -4.22 78 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 276.50 -4.21 80 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 286.55 -4.21 81 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 296.66 -4.17 83 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 306.79 -4.16 85 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 316.93 -4.15 86 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 327.08 -4.14 88 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 337.25 -4.12 90 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 347.44 -4.10 91 0 93 0
30MAR27 640.00 P 0.00 0.00 0.00 357.64 -4.09 93 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 367.85 -3.81 95 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 378.05 -3.51 97 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 388.28 -3.07 98 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 398.51 -2.62 100 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 408.74 -2.17 102 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 418.34 -2.35 102 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 429.22 -1.26 105 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 439.11 -1.15 106 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 448.49 -1.58 106 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 457.52 -2.33 105 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 467.59 -1.93 106 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 477.87 -1.56 108 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 486.89 -2.34 107 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 496.73 -2.26 107 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 508.00 -0.50 111 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 518.00 -0.50 112 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 527.50 -1.00 112 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 33.60 -1.25 62 0 46 0
29JUN27 250.00 P 0.00 0.00 0.00 35.98 -1.25 62 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 38.35 -1.26 63 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 40.74 -1.40 63 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 43.37 -1.55 63 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 46.14 -1.55 63 0 15 0
29JUN27 275.00 P 0.00 0.00 0.00 48.92 -1.56 63 0 30 0
29JUN27 280.00 P 0.00 0.00 0.00 51.70 -1.57 63 0 31 0
29JUN27 285.00 P 0.00 0.00 0.00 54.49 -1.58 63 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 57.30 -1.84 63 0 60 0
29JUN27 295.00 P 0.00 0.00 0.00 60.44 -1.87 63 0 112 0
29JUN27 300.00 P 0.00 0.00 0.00 63.61 -1.88 63 0 28 0
29JUN27 310.00 P 0.00 0.00 0.00 69.98 -1.89 63 0 33 0
29JUN27 320.00 P 0.00 0.00 0.00 76.38 -2.06 63 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 83.34 -2.21 64 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 90.46 -2.22 64 0 20 0
29JUN27 350.00 P 0.00 0.00 0.00 97.60 -2.25 64 0 187 0
29JUN27 360.00 P 0.00 0.00 0.00 104.96 -2.53 64 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 112.75 -2.55 65 0 58 0
29JUN27 380.00 P 0.00 0.00 0.00 120.58 -2.56 65 0 15 0
29JUN27 390.00 P 0.00 0.00 0.00 128.43 -2.60 65 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 136.51 -2.86 66 0 56 0
29JUN27 410.00 P 0.00 0.00 0.00 144.92 -2.87 66 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 153.35 -2.88 66 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 161.81 -2.91 67 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 170.34 -3.14 67 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 179.25 -3.16 68 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 188.19 -3.17 68 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 197.15 -3.19 69 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 206.15 -3.21 69 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 215.25 -3.40 69 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 224.59 -3.41 70 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 233.95 -3.42 71 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 243.33 -3.44 72 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 252.74 -3.46 72 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 262.19 -3.59 73 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 271.84 -3.61 74 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 281.51 -3.62 75 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 291.21 -3.63 75 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 300.93 -3.64 76 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 310.67 -3.65 77 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 320.44 -3.75 78 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 330.34 -3.76 79 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 340.26 -3.77 80 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 350.18 -3.79 81 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 46.98 -1.60 61 0 0 0
29SEP27 265.00 P 65.30 65.30 65.30 49.79 -1.61 61 3 12 +3
29SEP27 270.00 P 0.00 0.00 0.00 52.60 -1.62 61 0 6 0
29SEP27 275.00 P 0.00 0.00 0.00 55.42 -1.62 61 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 58.25 -1.63 61 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 61.08 -1.65 61 0 13 0
29SEP27 290.00 P 0.00 0.00 0.00 63.94 -1.90 61 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 67.11 -1.94 61 0 11 0
29SEP27 300.00 P 0.00 0.00 0.00 70.32 -1.95 61 0 4 0
29SEP27 310.00 P 0.00 0.00 0.00 76.76 -1.96 61 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 83.23 -1.99 62 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 89.97 -2.27 62 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 97.14 -2.29 62 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 104.34 -2.31 62 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 111.57 -2.34 62 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 119.01 -2.61 63 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 126.87 -2.63 63 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 134.75 -2.64 63 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 142.66 -2.67 63 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 150.62 -2.80 63 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 158.94 -2.93 64 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 167.41 -2.95 64 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 175.90 -2.97 64 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 184.43 -2.99 65 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 192.99 -3.07 65 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 201.80 -3.23 65 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 210.78 -3.24 66 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 219.78 -3.26 66 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 228.81 -3.28 67 0 0 0
TOTAL PUT 1,499 24,848 -429
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 44.440
16OCT26 32.50 C 0.00 0.00 0.00 11.94 -0.87 0 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 11.48 -0.83 273 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 10.94 -0.87 0 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 10.44 -0.89 0 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 9.94 -0.87 0 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 9.44 -0.87 0 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 8.99 -0.82 222 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 8.44 -0.87 0 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 7.94 -0.87 0 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 7.44 -0.87 0 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 6.94 -0.87 0 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 6.44 -0.87 0 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 5.94 -0.87 0 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 5.44 -0.87 0 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 4.94 -0.87 0 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 4.44 -0.87 0 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 3.94 -0.87 0 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 3.44 -0.87 0 0 15 0
16OCT26 41.50 C 0.00 0.00 0.00 2.95 -0.86 59 0 226 0
16OCT26 42.00 C 0.00 0.00 0.00 2.45 -0.86 50 0 112 0
16OCT26 42.50 C 0.00 0.00 0.00 1.96 -0.86 47 0 136 0
16OCT26 43.00 C 1.62 1.62 1.62 1.50 -0.84 49 15 162 0
16OCT26 43.50 C 1.13 1.22 1.13 1.11 -0.77 54 17 94 -17
16OCT26 44.00 C 0.78 0.99 0.63 0.74 -0.76 52 60 171 0
16OCT26 44.50 C 0.53 0.53 0.53 0.45 -0.66 51 15 122 0
16OCT26 45.00 C 0.25 0.49 0.25 0.25 -0.53 51 107 285 +102
16OCT26 45.50 C 0.16 0.30 0.16 0.13 -0.38 51 45 254 +45
16OCT26 46.00 C 0.13 0.16 0.13 0.06 -0.26 51 30 202 0
16OCT26 46.50 C 0.00 0.00 0.00 0.03 -0.16 54 0 300 0
16OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.09 52 0 520 0
16OCT26 47.50 C 0.00 0.00 0.00 0.01 -0.04 61 0 50 0
16OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 9 0
16OCT26 48.50 C 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 0.01 - 234 0 0 -
23OCT26 34.50 C 0.00 0.00 0.00 9.96 -0.87 0 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 9.46 -0.87 0 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 8.99 -0.84 71 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 8.47 -0.86 54 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 7.97 -0.86 50 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 7.47 -0.86 47 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 6.97 -0.86 43 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 6.47 -0.86 40 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 5.97 -0.86 36 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 5.48 -0.86 40 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 4.99 -0.86 40 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 4.51 -0.85 40 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 4.03 -0.84 40 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 3.57 -0.83 40 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 3.13 -0.80 40 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 2.70 -0.78 40 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 2.31 -0.74 40 0 0 0
23OCT26 43.00 C 1.83 1.83 1.83 1.93 -0.72 40 7 22 +7
23OCT26 43.50 C 1.67 1.75 1.67 1.65 -0.62 42 86 59 +47
23OCT26 44.00 C 1.35 1.39 1.20 1.35 -0.59 42 110 110 +5
23OCT26 44.50 C 1.02 1.35 1.02 1.08 -0.53 41 125 173 0
23OCT26 45.00 C 1.04 1.08 0.77 0.85 -0.48 41 90 105 +11
23OCT26 45.50 C 0.00 0.00 0.00 0.66 -0.42 41 0 115 0
23OCT26 46.00 C 0.56 0.56 0.56 0.50 -0.36 41 50 218 +50
23OCT26 46.50 C 0.00 0.00 0.00 0.37 -0.30 40 0 37 0
23OCT26 47.00 C 0.00 0.00 0.00 0.27 -0.25 40 0 43 0
23OCT26 47.50 C 0.00 0.00 0.00 0.19 -0.21 40 0 45 0
23OCT26 48.00 C 0.00 0.00 0.00 0.14 -0.16 41 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 0.10 -0.12 41 0 3 0
23OCT26 49.00 C 0.00 0.00 0.00 0.07 -0.09 41 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 0.05 -0.07 41 0 0 0
23OCT26 50.00 C 0.00 0.00 0.00 0.03 -0.05 41 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 11.48 -0.86 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.48 -0.87 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.48 -0.87 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.49 -0.86 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.50 -0.86 41 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.52 -0.85 41 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.56 -0.84 41 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.63 -0.82 40 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 3.76 -0.78 40 0 184 0
29OCT26 42.00 C 0.00 0.00 0.00 2.97 -0.72 40 0 359 0
29OCT26 43.00 C 2.43 2.43 2.18 2.34 -0.58 43 105 541 -15
29OCT26 44.00 C 1.76 1.76 1.56 1.72 -0.59 42 88 933 -30
29OCT26 45.00 C 1.41 1.41 1.14 1.23 -0.49 42 47 1,622 -19
29OCT26 46.00 C 0.93 0.93 0.78 0.84 -0.37 41 51 1,203 0
29OCT26 47.00 C 0.00 0.00 0.00 0.55 -0.30 41 0 1,218 0
29OCT26 48.00 C 0.43 0.48 0.43 0.35 -0.22 41 60 1,006 -12
29OCT26 49.00 C 0.00 0.00 0.00 0.21 -0.17 41 0 741 0
29OCT26 50.00 C 0.00 0.00 0.00 0.13 -0.11 41 0 1,178 0
29OCT26 52.50 C 0.00 0.00 0.00 0.03 -0.04 41 0 913 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 4,718 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,817 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 557 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 328 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 11.64 -0.84 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.69 -0.83 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.75 -0.82 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.85 -0.80 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.97 -0.78 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.14 -0.75 46 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.34 -0.72 46 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.59 -0.68 46 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 4.90 -0.64 46 0 73 0
27NOV26 42.00 C 0.00 0.00 0.00 4.26 -0.59 46 0 148 0
27NOV26 43.00 C 3.53 3.60 3.53 3.78 -0.44 48 30 113 +30
27NOV26 44.00 C 3.13 3.35 3.02 3.23 -0.46 48 374 507 +258
27NOV26 45.00 C 2.60 2.85 2.60 2.74 -0.41 47 68 376 +23
27NOV26 46.00 C 2.40 2.40 2.14 2.30 -0.37 47 143 494 +15
27NOV26 47.00 C 1.86 1.98 1.86 1.91 -0.34 47 90 268 +15
27NOV26 48.00 C 1.64 1.64 1.64 1.58 -0.30 47 15 568 0
27NOV26 49.00 C 1.43 1.43 1.43 1.30 -0.27 46 15 895 0
27NOV26 50.00 C 0.00 0.00 0.00 1.07 -0.23 47 0 949 0
27NOV26 52.50 C 0.60 0.60 0.60 0.61 -0.19 46 18 1,067 +18
27NOV26 55.00 C 0.36 0.36 0.36 0.37 -0.11 47 5 1,331 0
27NOV26 57.50 C 0.26 0.26 0.22 0.20 -0.07 46 100 797 -41
27NOV26 60.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 1,418 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 1,296 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 1,083 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 48 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 186 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 186 0
30DEC26 33.00 C 0.00 0.00 0.00 11.92 -1.10 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.03 -1.07 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.17 -0.77 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.43 -0.86 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.53 -0.97 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.00 -0.67 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.16 -0.69 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.36 -0.63 46 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 5.72 -0.59 46 0 162 0
30DEC26 42.00 C 0.00 0.00 0.00 5.16 -0.52 46 0 185 0
30DEC26 43.00 C 4.71 4.71 4.40 4.66 -0.43 47 59 218 0
30DEC26 44.00 C 3.98 4.10 3.98 4.10 -0.49 46 122 721 +105
30DEC26 45.00 C 3.51 3.72 3.51 3.66 -0.41 46 139 637 +79
30DEC26 46.00 C 3.18 3.18 3.18 3.18 -0.43 46 15 688 +15
30DEC26 47.00 C 2.70 2.87 2.70 2.79 -0.39 45 30 510 +15
30DEC26 48.00 C 2.36 2.36 2.36 2.45 -0.35 46 15 525 +15
30DEC26 49.00 C 2.12 2.12 2.12 2.12 -0.34 45 15 363 -14
30DEC26 50.00 C 1.95 1.95 1.87 1.87 -0.28 46 139 627 +92
30DEC26 52.50 C 0.00 0.00 0.00 1.32 -0.21 46 0 839 0
30DEC26 55.00 C 0.00 0.00 0.00 0.91 -0.16 46 0 1,229 0
30DEC26 57.50 C 0.60 0.61 0.60 0.61 -0.12 46 57 743 +57
30DEC26 60.00 C 0.00 0.00 0.00 0.41 -0.08 46 0 1,077 0
30DEC26 62.50 C 0.00 0.00 0.00 0.27 -0.05 46 0 990 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 -0.04 46 0 878 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.03 46 0 908 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 918 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 1,385 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 207 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 144 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 47 0
28JAN27 33.00 C 0.00 0.00 0.00 12.23 -0.79 46 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 11.38 -0.77 46 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 10.56 -0.75 46 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 9.93 -0.57 48 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 9.02 -0.71 46 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 8.39 -0.59 47 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 7.62 -0.65 46 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 6.97 -0.63 46 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 6.37 -0.59 46 0 83 0
28JAN27 42.00 C 0.00 0.00 0.00 5.80 -0.56 46 0 103 0
28JAN27 43.00 C 5.08 5.08 5.08 5.35 -0.44 47 15 165 0
28JAN27 44.00 C 4.74 4.82 4.74 4.85 -0.46 46 45 135 +15
28JAN27 45.00 C 4.23 4.46 4.23 4.38 -0.43 46 60 105 +30
28JAN27 46.00 C 3.84 4.02 3.80 3.94 -0.42 46 60 195 +60
28JAN27 47.00 C 3.41 3.48 3.41 3.55 -0.37 46 60 120 +30
28JAN27 48.00 C 3.06 3.14 3.06 3.14 -0.41 46 30 160 +30
28JAN27 49.00 C 0.00 0.00 0.00 2.89 -0.29 46 0 15 0
28JAN27 50.00 C 2.51 2.51 2.40 2.52 -0.34 46 45 266 +45
28JAN27 52.50 C 1.95 1.95 1.80 1.91 -0.26 46 30 105 0
28JAN27 55.00 C 1.46 1.46 1.39 1.44 -0.21 46 30 107 +30
28JAN27 57.50 C 0.00 0.00 0.00 1.05 -0.17 46 0 15 0
28JAN27 60.00 C 0.81 0.81 0.77 0.77 -0.12 46 30 197 +30
30MAR27 33.00 C 0.00 0.00 0.00 12.99 -0.74 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.23 -0.71 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.49 -0.70 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.78 -0.68 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.10 -0.65 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.51 -0.57 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.85 -0.59 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.24 -0.58 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.72 -0.52 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.20 -0.48 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.75 -0.47 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.27 -0.45 48 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 5.81 -0.43 48 0 226 0
30MAR27 46.00 C 0.00 0.00 0.00 5.39 -0.40 48 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 4.99 -0.38 48 0 82 0
30MAR27 48.00 C 0.00 0.00 0.00 4.62 -0.35 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.26 -0.35 48 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 3.94 -0.32 48 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 3.22 -0.29 48 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 2.64 -0.24 48 0 95 0
30MAR27 57.50 C 0.00 0.00 0.00 2.15 -0.22 48 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 1.74 -0.18 48 0 355 0
30MAR27 62.50 C 0.00 0.00 0.00 1.40 -0.15 48 0 287 0
30MAR27 65.00 C 0.00 0.00 0.00 1.12 -0.13 48 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 0.87 -0.13 47 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 0.70 -0.08 47 0 233 0
30MAR27 72.50 C 0.00 0.00 0.00 0.58 -0.06 48 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 0.46 -0.06 48 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.37 -0.04 48 0 178 0
30MAR27 80.00 C 0.00 0.00 0.00 0.29 -0.04 47 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.23 -0.03 47 0 253 0
30MAR27 85.00 C 0.00 0.00 0.00 0.19 -0.02 48 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.15 -0.02 48 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.12 -0.01 48 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 180 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 310 0
29JUN27 33.00 C 0.00 0.00 0.00 14.02 -0.71 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.33 -0.69 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.66 -0.67 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.01 -0.66 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.39 -0.64 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.80 -0.62 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.36 -0.47 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.68 -0.58 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.26 -0.72 48 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 8.73 -0.66 48 0 75 0
29JUN27 43.00 C 8.15 8.32 8.15 8.26 -0.65 48 37 171 +37
29JUN27 44.00 C 7.70 7.85 7.70 7.80 -0.44 48 45 268 +30
29JUN27 45.00 C 7.26 7.41 7.26 7.41 -0.43 48 45 270 +45
29JUN27 46.00 C 6.99 6.99 6.99 6.99 -0.46 48 15 213 +15
29JUN27 47.00 C 6.60 6.60 6.60 6.60 -0.44 48 15 122 +15
29JUN27 48.00 C 0.00 0.00 0.00 6.22 -0.43 48 0 157 0
29JUN27 49.00 C 0.00 0.00 0.00 5.87 -0.41 48 0 90 0
29JUN27 50.00 C 0.00 0.00 0.00 5.57 -0.35 48 0 197 0
29JUN27 52.50 C 0.00 0.00 0.00 4.82 -0.35 48 0 101 0
29JUN27 55.00 C 0.00 0.00 0.00 4.16 -0.32 48 0 82 0
29JUN27 57.50 C 0.00 0.00 0.00 3.57 -0.29 48 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 3.07 -0.25 48 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.63 -0.22 48 0 116 0
29JUN27 65.00 C 0.00 0.00 0.00 2.25 -0.20 48 0 214 0
29JUN27 67.50 C 0.00 0.00 0.00 1.93 -0.17 48 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 1.65 -0.15 48 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 1.37 -0.18 48 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 1.21 -0.08 48 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 1.01 -0.13 48 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 0.86 -0.12 48 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 0.76 -0.08 48 0 541 0
29JUN27 85.00 C 0.00 0.00 0.00 0.65 -0.07 48 0 118 0
29SEP27 33.00 C 0.00 0.00 0.00 15.00 -0.69 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 14.36 -0.67 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 13.74 -0.66 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 13.14 -0.64 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.56 -0.63 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.01 -0.61 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.58 -0.48 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.05 -0.48 49 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.47 -0.55 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.99 -0.54 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.54 -0.52 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.15 -0.46 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.83 -0.48 49 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.42 -0.34 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.03 -0.45 49 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 7.66 -0.44 49 0 0 0
29SEP27 49.00 C 7.15 7.15 7.15 7.40 -0.45 49 15 15 +15
29SEP27 50.00 C 6.83 6.83 6.83 7.06 -0.43 49 15 45 +15
29SEP27 52.50 C 0.00 0.00 0.00 6.26 -0.40 49 0 65 0
29SEP27 55.00 C 0.00 0.00 0.00 5.56 -0.35 49 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 4.93 -0.32 49 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 4.37 -0.29 49 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.87 -0.27 49 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 3.43 -0.25 49 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 3.04 -0.22 49 0 5 0
29SEP27 70.00 C 0.00 0.00 0.00 2.70 -0.20 49 0 30 0
29SEP27 72.50 C 0.00 0.00 0.00 2.40 -0.18 49 0 0 0
TOTAL CALL 3,149 67,344 +1,298
16OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 16 0
16OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
16OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 148 0
16OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 63 0 54 0
16OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
16OCT26 42.50 P 0.04 0.04 0.04 0.03 +0.01 54 24 135 0
16OCT26 43.00 P 0.14 0.14 0.06 0.05 +0.01 48 80 155 +80
16OCT26 43.50 P 0.12 0.23 0.12 0.13 +0.05 49 310 275 +170
16OCT26 44.00 P 0.50 0.50 0.30 0.27 +0.12 49 181 304 +126
16OCT26 44.50 P 0.70 0.70 0.40 0.48 +0.21 48 340 160 +130
16OCT26 45.00 P 0.67 0.90 0.67 0.78 +0.34 47 530 525 +345
16OCT26 45.50 P 1.00 1.05 1.00 1.14 +0.46 44 86 173 +41
16OCT26 46.00 P 0.00 0.00 0.00 1.57 +0.60 36 0 85 0
16OCT26 46.50 P 0.00 0.00 0.00 2.08 +0.73 51 0 43 0
16OCT26 47.00 P 0.00 0.00 0.00 2.57 +0.78 54 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 3.06 +0.82 0 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 3.56 +0.84 0 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 4.06 +0.85 0 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 4.56 +0.86 0 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 5.06 +0.86 0 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 5.56 +0.86 0 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 6.56 +0.86 0 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 7.79 +1.09 223 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 8.75 +1.05 232 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 9.58 +0.88 171 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 10.62 +0.92 215 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 11.75 +1.05 284 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 12.57 +0.87 196 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 13.56 +0.86 0 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 14.68 +0.98 305 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 15.63 +0.93 292 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 16.56 - 0 0 0 -
23OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 70 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 63 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.07 +0.03 41 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.11 +0.04 41 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.16 +0.06 40 0 0 0
23OCT26 42.00 P 0.28 0.28 0.28 0.24 +0.09 40 180 218 +180
23OCT26 42.50 P 0.00 0.00 0.00 0.34 +0.11 40 0 162 0
23OCT26 43.00 P 0.00 0.00 0.00 0.46 +0.14 39 0 387 0
23OCT26 43.50 P 0.68 0.78 0.68 0.62 +0.20 39 58 143 +13
23OCT26 44.00 P 0.98 0.99 0.98 0.81 +0.24 39 60 120 +30
23OCT26 44.50 P 0.97 1.25 0.96 1.04 +0.29 39 273 273 +238
23OCT26 45.00 P 1.24 1.24 1.24 1.31 +0.35 38 20 70 -10
23OCT26 45.50 P 1.57 1.81 1.47 1.62 +0.41 38 41 41 +33
23OCT26 46.00 P 1.88 1.88 1.88 1.95 +0.48 37 15 40 +15
23OCT26 46.50 P 0.00 0.00 0.00 2.39 +0.60 40 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 2.80 +0.67 40 0 30 0
23OCT26 47.50 P 0.00 0.00 0.00 3.22 +0.66 40 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 3.67 +0.71 40 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 4.13 +0.74 40 0 0 0
23OCT26 49.00 P 0.00 0.00 0.00 4.60 +0.77 40 0 0 0
23OCT26 49.50 P 0.00 0.00 0.00 5.08 +0.80 39 0 0 0
23OCT26 50.00 P 0.00 0.00 0.00 5.57 +0.82 40 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 6.56 +0.84 0 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 7.79 +1.09 80 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 8.75 +1.05 84 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 9.58 +0.88 65 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 10.62 +0.92 79 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 11.75 +1.05 103 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 12.57 +0.87 75 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 13.56 +0.86 0 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 14.68 +0.98 111 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 15.63 +0.93 107 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 16.56 - 0 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 174 0
29OCT26 37.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 358 0
29OCT26 38.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 327 0
29OCT26 39.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 445 0
29OCT26 40.00 P 0.00 0.00 0.00 0.15 +0.05 41 0 487 0
29OCT26 41.00 P 0.38 0.38 0.36 0.28 +0.09 41 20 659 0
29OCT26 42.00 P 0.54 0.61 0.54 0.49 +0.14 41 92 361 +12
29OCT26 43.00 P 0.00 0.00 0.00 0.79 +0.21 41 0 603 0
29OCT26 44.00 P 1.36 1.36 1.09 1.17 +0.28 40 53 606 -23
29OCT26 45.00 P 1.73 1.91 1.51 1.66 +0.36 39 325 627 +115
29OCT26 46.00 P 2.22 2.54 2.14 2.26 +0.46 38 150 2,594 -75
29OCT26 47.00 P 0.00 0.00 0.00 3.05 +0.60 40 0 553 0
29OCT26 48.00 P 0.00 0.00 0.00 3.85 +0.64 40 0 3,382 0
29OCT26 49.00 P 0.00 0.00 0.00 4.72 +0.71 40 0 548 0
29OCT26 50.00 P 0.00 0.00 0.00 5.64 +0.76 40 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 8.13 +0.90 52 0 78 0
29OCT26 55.00 P 0.00 0.00 0.00 10.62 +0.92 62 0 10 0
29OCT26 57.50 P 13.27 13.27 13.27 13.06 +0.82 0 30 158 +30
29OCT26 60.00 P 0.00 0.00 0.00 15.63 +0.93 83 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.06 +0.86 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.56 +0.86 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 23.06 +0.86 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 25.66 +0.96 121 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 28.06 +0.86 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 30.56 +0.86 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 33.06 +0.84 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 209 0
27NOV26 34.00 P 0.00 0.00 0.00 0.12 +0.03 47 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 0.19 +0.05 47 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.28 +0.07 47 0 134 0
27NOV26 37.00 P 0.00 0.00 0.00 0.41 +0.09 47 0 20 0
27NOV26 38.00 P 0.00 0.00 0.00 0.57 +0.12 47 0 143 0
27NOV26 39.00 P 0.00 0.00 0.00 0.77 +0.14 47 0 143 0
27NOV26 40.00 P 0.00 0.00 0.00 1.04 +0.20 47 0 367 0
27NOV26 41.00 P 0.00 0.00 0.00 1.34 +0.23 47 0 377 0
27NOV26 42.00 P 1.67 1.67 1.67 1.67 +0.24 46 6 822 +6
27NOV26 43.00 P 1.97 1.97 1.97 2.06 +0.28 46 4 1,074 +4
27NOV26 44.00 P 2.59 2.62 2.32 2.51 +0.33 46 17 768 -16
27NOV26 45.00 P 3.07 3.07 2.90 3.01 +0.37 45 45 1,114 +30
27NOV26 46.00 P 3.69 3.69 3.44 3.58 +0.42 45 105 708 +13
27NOV26 47.00 P 4.10 4.10 4.10 4.19 +0.45 45 27 860 -27
27NOV26 48.00 P 0.00 0.00 0.00 4.97 +0.60 46 0 1,701 0
27NOV26 49.00 P 5.77 5.77 5.77 5.69 +0.58 46 1 690 0
27NOV26 50.00 P 0.00 0.00 0.00 6.41 +0.57 45 0 284 0
27NOV26 52.50 P 0.00 0.00 0.00 8.52 +0.86 46 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 10.79 +0.78 46 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 13.14 +0.81 46 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 15.63 +0.89 51 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.06 +0.86 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.56 +0.86 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 23.06 +0.86 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 25.66 +0.96 74 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 28.06 +0.86 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 30.56 +0.86 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 33.06 +0.84 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.27 +0.05 46 0 45 0
30DEC26 34.00 P 0.00 0.00 0.00 0.38 +0.08 46 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 0.51 +0.10 46 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 0.67 +0.11 46 0 75 0
30DEC26 37.00 P 0.00 0.00 0.00 0.87 +0.15 46 0 36 0
30DEC26 38.00 P 0.00 0.00 0.00 1.11 +0.18 46 0 725 0
30DEC26 39.00 P 0.00 0.00 0.00 1.38 +0.20 46 0 1,626 0
30DEC26 40.00 P 0.00 0.00 0.00 1.69 +0.23 46 0 523 0
30DEC26 41.00 P 2.09 2.09 1.92 2.03 +0.23 46 349 952 +280
30DEC26 42.00 P 2.45 2.45 2.27 2.41 +0.27 45 396 899 +366
30DEC26 43.00 P 2.89 2.89 2.76 2.83 +0.30 45 59 1,062 +8
30DEC26 44.00 P 3.37 3.44 3.32 3.31 +0.34 45 60 719 -13
30DEC26 45.00 P 3.87 3.98 3.87 3.83 +0.38 45 46 867 0
30DEC26 46.00 P 4.44 4.44 4.23 4.39 +0.41 45 60 430 0
30DEC26 47.00 P 5.10 5.21 5.02 4.95 +0.40 44 105 696 +45
30DEC26 48.00 P 5.55 5.55 5.55 5.72 +0.54 45 5 515 0
30DEC26 49.00 P 6.34 6.34 6.34 6.34 +0.49 44 1 401 0
30DEC26 50.00 P 6.95 6.95 6.95 6.96 +0.41 43 3 1,486 -3
30DEC26 52.50 P 0.00 0.00 0.00 8.93 +0.59 43 0 1,369 0
30DEC26 55.00 P 0.00 0.00 0.00 11.18 +0.74 46 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 13.33 +0.68 43 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 15.73 +0.89 45 0 293 0
30DEC26 62.50 P 0.00 0.00 0.00 18.13 +0.83 46 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 20.57 +0.84 45 0 576 0
30DEC26 67.50 P 0.00 0.00 0.00 23.06 +0.86 0 0 635 0
30DEC26 70.00 P 0.00 0.00 0.00 25.66 +0.96 59 0 1,272 0
30DEC26 72.50 P 0.00 0.00 0.00 28.06 +0.86 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.69 +0.99 68 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.06 +0.84 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.56 +0.86 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.06 +0.86 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.56 +0.86 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.06 +0.86 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.56 +0.86 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 48.06 +0.86 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 50.56 +0.86 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 53.06 +0.86 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 55.66 +0.96 95 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.49 +0.07 46 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.65 +0.10 46 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.83 +0.12 46 0 30 0
28JAN27 36.00 P 0.00 0.00 0.00 1.04 +0.14 46 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 1.29 +0.17 46 0 63 0
28JAN27 38.00 P 0.00 0.00 0.00 1.56 +0.18 46 0 15 0
28JAN27 39.00 P 0.00 0.00 0.00 1.89 +0.23 46 0 75 0
28JAN27 40.00 P 2.15 2.27 2.15 2.22 +0.22 46 30 90 +30
28JAN27 41.00 P 2.64 2.64 2.64 2.58 +0.24 46 15 60 +15
28JAN27 42.00 P 2.88 2.90 2.88 2.98 +0.27 46 34 40 0
28JAN27 43.00 P 3.51 3.51 3.47 3.42 +0.30 45 30 150 +30
28JAN27 44.00 P 3.84 4.01 3.84 3.91 +0.33 45 45 90 +15
28JAN27 45.00 P 4.28 4.28 4.28 4.43 +0.36 45 15 122 +6
28JAN27 46.00 P 5.03 5.07 5.03 5.00 +0.40 45 30 30 +15
28JAN27 47.00 P 5.70 5.70 5.62 5.55 +0.38 44 30 60 +30
28JAN27 48.00 P 0.00 0.00 0.00 6.22 +0.43 45 0 15 0
28JAN27 49.00 P 0.00 0.00 0.00 6.97 +0.50 46 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 7.69 +0.57 46 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 9.56 +0.63 46 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 11.58 +0.68 46 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 13.72 +0.72 46 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 15.95 +0.74 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.12 +0.17 48 0 120 0
30MAR27 34.00 P 0.00 0.00 0.00 1.34 +0.15 48 0 105 0
30MAR27 35.00 P 1.61 1.61 1.60 1.60 +0.18 48 30 45 +30
30MAR27 36.00 P 1.95 1.95 1.95 1.89 +0.19 48 7 217 +7
30MAR27 37.00 P 2.24 2.24 2.24 2.20 +0.22 48 15 315 +15
30MAR27 38.00 P 0.00 0.00 0.00 2.54 +0.23 48 0 315 0
30MAR27 39.00 P 0.00 0.00 0.00 2.88 +0.22 48 0 105 0
30MAR27 40.00 P 0.00 0.00 0.00 3.26 +0.22 47 0 274 0
30MAR27 41.00 P 0.00 0.00 0.00 3.68 +0.28 47 0 107 0
30MAR27 42.00 P 0.00 0.00 0.00 4.12 +0.30 47 0 190 0
30MAR27 43.00 P 0.00 0.00 0.00 4.58 +0.32 47 0 80 0
30MAR27 44.00 P 5.12 5.12 5.12 5.10 +0.36 47 15 104 0
30MAR27 45.00 P 5.51 5.51 5.51 5.63 +0.38 47 7 314 0
30MAR27 46.00 P 0.00 0.00 0.00 6.19 +0.40 47 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.73 +0.37 46 0 658 0
30MAR27 48.00 P 0.00 0.00 0.00 7.35 +0.38 46 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 8.18 +0.57 47 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 8.84 +0.67 47 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 10.61 +0.58 47 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 12.37 +0.54 46 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 14.51 +0.65 47 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 16.62 +0.68 47 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 18.83 +0.75 47 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 21.00 +0.81 46 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 23.29 +0.68 45 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 25.75 +0.80 47 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 28.16 +0.82 47 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 30.69 +0.93 51 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 33.07 +0.85 48 0 115 0
30MAR27 80.00 P 0.00 0.00 0.00 35.56 +0.86 0 0 93 0
30MAR27 82.50 P 0.00 0.00 0.00 38.06 +0.86 0 0 85 0
30MAR27 85.00 P 0.00 0.00 0.00 40.56 +0.86 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 43.06 +0.86 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 45.56 +0.86 0 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 48.06 +0.86 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 50.56 +0.86 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 53.06 +0.86 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 55.66 +0.96 71 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.92 +0.17 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.21 +0.17 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.52 +0.19 48 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.87 +0.21 48 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 3.21 +0.18 48 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.57 +0.17 48 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 3.96 +0.22 48 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.38 +0.21 47 0 160 0
29JUN27 41.00 P 0.00 0.00 0.00 4.82 +0.26 47 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.29 +0.28 47 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 5.78 +0.29 47 0 32 0
29JUN27 44.00 P 0.00 0.00 0.00 6.32 +0.33 47 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.86 +0.34 47 0 61 0
29JUN27 46.00 P 0.00 0.00 0.00 7.43 +0.36 47 0 41 0
29JUN27 47.00 P 0.00 0.00 0.00 8.02 +0.41 47 0 80 0
29JUN27 48.00 P 0.00 0.00 0.00 8.63 +0.35 47 0 35 0
29JUN27 49.00 P 0.00 0.00 0.00 9.34 +0.45 47 0 45 0
29JUN27 50.00 P 0.00 0.00 0.00 10.07 +0.57 48 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 11.77 +0.52 48 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 13.71 +0.65 48 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 15.54 +0.62 48 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 17.55 +0.63 48 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 19.63 +0.69 48 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 21.92 +0.70 49 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 23.98 +0.73 48 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 26.16 +0.72 47 0 24 0
29JUN27 72.50 P 0.00 0.00 0.00 28.53 +0.76 48 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 30.89 +0.79 48 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 33.26 +0.80 48 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 35.71 +0.98 49 0 301 0
29JUN27 82.50 P 0.00 0.00 0.00 38.11 +0.83 48 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 40.57 +0.84 48 0 3 0
29SEP27 33.00 P 0.00 0.00 0.00 2.67 +0.17 49 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.02 +0.22 49 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.39 +0.24 49 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.75 +0.20 49 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 4.12 +0.19 49 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.52 +0.22 48 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 4.93 +0.22 48 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 5.36 +0.23 48 0 15 0
29SEP27 41.00 P 0.00 0.00 0.00 5.84 +0.26 48 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 6.33 +0.28 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.84 +0.30 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.37 +0.31 48 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 7.93 +0.33 48 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 8.50 +0.35 47 0 30 0
29SEP27 47.00 P 0.00 0.00 0.00 9.03 +0.30 47 0 16 0
29SEP27 48.00 P 0.00 0.00 0.00 9.65 +0.33 47 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 10.29 +0.38 47 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 10.97 +0.40 47 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 12.82 +0.49 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.61 +0.55 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.49 +0.56 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.42 +0.61 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.39 +0.57 48 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 22.50 +0.68 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 24.66 +0.69 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 26.83 +0.69 48 0 7 0
29SEP27 72.50 P 0.00 0.00 0.00 29.05 +0.73 48 0 0 0
TOTAL PUT 4,460 62,828 +2,336
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$ 25.980
29OCT26 15.50 C 0.00 0.00 0.00 10.53 -4.38 125 0 150 0
29OCT26 16.00 C 0.00 0.00 0.00 10.00 -4.53 69 0 132 0
29OCT26 16.50 C 0.00 0.00 0.00 9.50 -4.64 0 0 58 0
29OCT26 17.00 C 0.00 0.00 0.00 9.00 -4.44 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.50 -4.60 0 0 0 0
29OCT26 18.00 C 9.84 9.84 9.84 8.00 -4.59 0 2 75 +2
29OCT26 18.50 C 0.00 0.00 0.00 7.51 -4.57 70 0 33 0
29OCT26 19.00 C 0.00 0.00 0.00 7.10 -4.33 99 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.52 -4.53 67 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 6.19 -4.38 100 0 68 0
29OCT26 21.00 C 0.00 0.00 0.00 5.07 -4.52 66 0 82 0
29OCT26 22.00 C 0.00 0.00 0.00 4.05 -4.42 50 0 177 0
29OCT26 23.00 C 3.29 3.29 3.29 3.24 -4.34 61 1 335 +1
29OCT26 24.00 C 0.00 0.00 0.00 2.47 -3.98 62 3 495 0
29OCT26 25.00 C 2.22 2.28 1.68 1.85 -3.61 64 23 489 +12
29OCT26 26.00 C 2.44 2.44 1.20 1.33 -3.20 65 806 758 +528
29OCT26 27.00 C 1.28 1.30 0.82 0.92 -2.65 65 396 998 +197
29OCT26 28.00 C 1.10 1.30 0.56 0.62 -2.23 66 1,079 1,248 +504
29OCT26 29.00 C 0.73 0.77 0.34 0.40 -1.71 66 289 234 +54
29OCT26 30.00 C 0.48 0.61 0.22 0.25 -1.23 66 332 879 +141
29OCT26 31.00 C 0.33 0.38 0.15 0.16 -0.86 67 876 1,892 +831
29OCT26 32.00 C 0.20 0.21 0.10 0.10 -0.58 68 185 1,186 +54
29OCT26 33.00 C 0.12 0.17 0.06 0.06 -0.39 68 196 1,417 +52
29OCT26 34.00 C 0.05 0.11 0.05 0.03 -0.25 67 170 971 -5
29OCT26 35.00 C 0.10 0.10 0.03 0.02 -0.15 68 226 812 -137
29OCT26 36.00 C 0.02 0.05 0.02 0.01 -0.09 68 157 1,277 -101
29OCT26 37.00 C 0.04 0.04 0.01 0.01 -0.04 73 53 799 -12
29OCT26 38.00 C 0.01 0.02 0.01 0.01 -0.02 77 55 1,703 -15
29OCT26 39.00 C 0.02 0.02 0.02 0.01 -0.01 82 17 365 -2
29OCT26 40.00 C 0.02 0.02 0.01 0.01 0.00 86 23 683 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 91 0 453 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 95 0 296 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 99 7 1,372 0
29OCT26 44.00 C 0.02 0.02 0.02 0.01 0.00 103 10 1,681 -10
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 107 10 99 -8
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 110 0 28 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 114 0 340 0
27NOV26 16.50 C 0.00 0.00 0.00 9.60 -4.54 70 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.13 -4.45 71 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.50 -4.60 0 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 8.30 -4.29 80 0 308 0
27NOV26 18.50 C 0.00 0.00 0.00 7.55 -4.54 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.22 -4.41 64 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.76 -4.34 63 0 28 0
27NOV26 20.00 C 6.68 7.00 6.20 6.36 -4.33 65 5 2 +2
27NOV26 21.00 C 0.00 0.00 0.00 5.53 -4.16 65 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.77 -3.97 66 0 0 0
27NOV26 23.00 C 4.54 4.54 4.54 4.09 -3.56 66 30 30 +30
27NOV26 24.00 C 3.85 3.85 3.58 3.48 -3.47 67 65 65 +65
27NOV26 25.00 C 3.22 3.26 3.00 2.95 -2.94 68 37 37 +37
27NOV26 26.00 C 3.70 3.70 2.31 2.50 -2.65 69 58 123 +18
27NOV26 27.00 C 2.79 2.80 1.84 2.07 -2.40 69 328 774 +41
27NOV26 28.00 C 2.30 2.43 1.63 1.71 -2.13 69 299 512 +246
27NOV26 29.00 C 1.96 2.10 1.36 1.43 -1.85 70 244 246 +215
27NOV26 30.00 C 1.60 1.63 1.08 1.15 -1.63 69 66 419 +28
27NOV26 31.00 C 1.05 1.05 1.05 0.94 -1.40 70 6 110 +6
27NOV26 32.00 C 1.10 1.10 0.78 0.77 -1.18 70 20 270 +3
27NOV26 33.00 C 0.82 0.82 0.61 0.65 -1.01 71 69 459 -2
27NOV26 34.00 C 0.68 0.68 0.50 0.52 -0.83 71 7 236 -4
27NOV26 35.00 C 0.57 0.65 0.41 0.41 -0.75 71 46 368 +32
27NOV26 36.00 C 0.52 0.52 0.34 0.33 -0.61 71 17 342 -6
27NOV26 37.00 C 0.45 0.46 0.31 0.26 -0.50 71 11 915 -1
27NOV26 38.00 C 0.70 0.70 0.24 0.21 -0.40 71 207 380 -153
27NOV26 39.00 C 0.35 0.35 0.28 0.16 -0.33 71 59 386 -54
27NOV26 40.00 C 0.00 0.00 0.00 0.13 -0.26 71 10 751 0
27NOV26 41.00 C 0.17 0.19 0.17 0.10 -0.21 71 8 184 -6
27NOV26 42.00 C 0.28 0.28 0.12 0.08 -0.17 71 19 241 -9
27NOV26 43.00 C 0.11 0.11 0.11 0.06 -0.13 71 2 101 0
27NOV26 44.00 C 0.13 0.13 0.10 0.05 -0.10 71 11 531 -2
27NOV26 45.00 C 0.10 0.10 0.10 0.04 -0.08 71 3 10 +1
27NOV26 46.00 C 0.00 0.00 0.00 0.03 -0.07 71 0 142 0
27NOV26 47.00 C 0.13 0.13 0.07 0.02 -0.06 70 19 327 +3
30DEC26 6.50 C 0.00 0.00 0.00 19.51 -4.57 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 19.36 -4.52 161 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 19.01 -4.46 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 18.77 -4.61 105 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 18.52 -4.50 99 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 18.23 -4.60 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 18.02 -4.55 84 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 17.77 -4.45 0 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 17.52 -4.61 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 17.27 -4.56 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 17.02 -4.62 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 16.78 -4.46 86 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 16.53 -4.42 81 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.28 -4.42 76 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.03 -4.57 70 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 15.53 -4.52 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.03 -4.37 0 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 14.54 -4.45 67 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.04 -4.42 57 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 13.55 -4.58 66 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 13.05 -4.47 60 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 12.56 -4.41 62 0 328 0
30DEC26 14.00 C 12.50 12.50 12.50 12.01 -4.49 0 1 213 0
30DEC26 14.50 C 0.00 0.00 0.00 11.53 -4.40 0 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 11.10 -4.40 63 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 10.53 -4.58 0 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 10.14 -4.44 62 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 9.68 -4.46 62 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 9.13 -4.48 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.61 -4.50 47 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 8.30 -4.29 61 0 1,994 0
30DEC26 18.50 C 0.00 0.00 0.00 8.03 -4.06 69 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.39 -4.24 58 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 6.97 -4.13 58 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 6.64 -4.11 61 0 346 0
30DEC26 21.00 C 0.00 0.00 0.00 5.97 -3.84 64 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 5.32 -3.54 65 0 262 0
30DEC26 23.00 C 0.00 0.00 0.00 4.44 -3.50 59 0 317 0
30DEC26 24.00 C 3.93 3.93 3.93 3.93 -3.20 61 1 5,946 +1
30DEC26 25.00 C 0.00 0.00 0.00 3.34 -2.99 60 0 445 0
30DEC26 26.00 C 3.55 3.55 2.96 2.88 -2.72 60 31 614 +16
30DEC26 27.00 C 3.09 3.09 2.53 2.48 -2.58 61 501 2,976 +36
30DEC26 28.00 C 2.67 2.67 2.25 2.18 -2.15 62 187 262 +97
30DEC26 29.00 C 2.34 2.34 1.98 1.88 -1.91 63 28 363 +25
30DEC26 30.00 C 2.10 2.25 1.67 1.59 -1.72 62 77 917 +1
30DEC26 31.00 C 1.50 1.50 1.50 1.37 -1.51 63 1 160 +1
30DEC26 32.00 C 1.53 1.53 1.53 1.16 -1.33 63 3 1,182 +3
30DEC26 33.00 C 1.25 1.25 1.22 0.98 -1.19 63 2 390 +1
30DEC26 34.00 C 0.95 0.95 0.83 0.82 -1.12 63 6 441 +3
30DEC26 35.00 C 1.06 1.06 1.04 0.69 -0.96 63 6 1,558 0
30DEC26 36.00 C 0.86 0.86 0.65 0.57 -0.87 63 61 991 -57
30DEC26 37.00 C 0.71 0.71 0.67 0.48 -0.74 63 2 1,927 +1
30DEC26 38.00 C 0.73 0.73 0.73 0.40 -0.64 63 1 40 0
30DEC26 39.00 C 0.00 0.00 0.00 0.33 -0.55 63 0 184 0
30DEC26 40.00 C 0.55 0.55 0.39 0.27 -0.47 62 28 287 -3
30DEC26 41.00 C 0.00 0.00 0.00 0.22 -0.40 62 0 159 0
30DEC26 42.00 C 0.40 0.40 0.31 0.19 -0.33 63 73 278 +68
30DEC26 43.00 C 0.00 0.00 0.00 0.15 -0.29 62 0 116 0
30DEC26 44.00 C 0.00 0.00 0.00 0.13 -0.23 63 0 603 0
30DEC26 45.00 C 0.25 0.25 0.25 0.11 -0.20 63 1 2 +1
30DEC26 46.00 C 0.17 0.17 0.17 0.09 -0.16 63 1 139 +1
30DEC26 47.00 C 0.23 0.23 0.18 0.07 -0.14 62 2 261 0
28JAN27 21.00 C 0.00 0.00 0.00 6.21 - 60 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 5.53 -3.60 60 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.77 -3.36 57 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 4.23 -3.27 57 0 0 0
28JAN27 25.00 C 4.10 4.10 3.76 3.76 -3.05 58 20 17 +17
28JAN27 26.00 C 3.59 3.59 3.35 3.29 -2.89 58 26 46 +25
28JAN27 27.00 C 3.84 3.84 2.89 2.89 -2.48 58 542 566 +540
28JAN27 28.00 C 0.00 0.00 0.00 2.56 -2.21 59 0 3 0
28JAN27 29.00 C 2.24 2.24 2.24 2.18 -2.08 58 15 19 +15
28JAN27 30.00 C 2.43 2.43 1.98 1.97 -1.81 60 24 17 +11
28JAN27 31.00 C 0.00 0.00 0.00 1.74 -1.62 60 0 6 0
28JAN27 32.00 C 0.00 0.00 0.00 1.51 -1.46 60 0 10 0
28JAN27 33.00 C 0.00 0.00 0.00 1.31 -1.33 60 0 132 0
28JAN27 34.00 C 1.19 1.19 1.19 1.13 -1.23 60 42 51 -5
28JAN27 35.00 C 1.08 1.08 1.08 0.97 -1.13 60 3 76 +3
28JAN27 36.00 C 0.00 0.00 0.00 0.83 -1.04 60 0 63 0
28JAN27 37.00 C 0.00 0.00 0.00 0.72 -0.94 60 0 405 0
28JAN27 38.00 C 0.00 0.00 0.00 0.61 -0.84 60 0 15 0
28JAN27 39.00 C 0.00 0.00 0.00 0.53 -0.73 60 0 0 0
28JAN27 40.00 C 0.61 0.61 0.61 0.45 -0.65 60 3 16 0
28JAN27 41.00 C 0.00 0.00 0.00 0.39 -0.56 60 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.33 -0.50 60 0 3 0
28JAN27 43.00 C 0.00 0.00 0.00 0.28 -0.44 60 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.24 -0.38 60 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.21 -0.33 60 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 19.51 -4.57 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 19.36 -4.52 110 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 19.01 -4.51 0 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 18.77 -4.61 74 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 18.52 -4.50 71 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 18.27 -4.56 67 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 18.02 -4.55 62 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 17.77 -4.45 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 17.52 -4.61 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 17.27 -4.56 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 17.02 -4.62 0 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 16.78 -4.46 59 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 16.74 -4.31 94 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 16.28 -4.52 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.03 -4.57 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 15.56 -4.49 60 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.07 -4.40 58 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 14.59 -4.42 58 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 14.04 -4.42 0 0 173 0
30MAR27 12.50 C 15.00 15.00 13.50 13.61 -4.52 53 20 294 -5
30MAR27 13.00 C 0.00 0.00 0.00 13.15 -4.37 55 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 12.59 -4.58 40 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 12.23 -4.28 56 0 479 0
30MAR27 14.50 C 0.00 0.00 0.00 11.83 -4.32 59 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 11.28 -4.41 53 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 10.85 -4.26 54 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 10.44 -4.32 55 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 10.00 -4.16 55 0 41 0
30MAR27 17.00 C 0.00 0.00 0.00 9.56 -4.34 54 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 9.15 -4.21 54 0 70 0
30MAR27 18.00 C 0.00 0.00 0.00 8.82 -4.15 56 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 8.41 -4.11 55 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 8.03 -4.02 55 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 7.67 -3.95 55 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 7.31 -3.91 55 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 6.69 -3.77 56 0 45 0
30MAR27 22.00 C 6.40 6.40 6.38 6.02 -3.55 55 2 94 0
30MAR27 23.00 C 0.00 0.00 0.00 5.67 -3.20 59 0 193 0
30MAR27 24.00 C 5.10 5.10 5.10 4.94 -3.26 56 1 188 0
30MAR27 25.00 C 5.37 5.37 4.59 4.49 -3.05 56 18 129 -15
30MAR27 26.00 C 4.51 4.51 4.49 4.07 -2.80 57 36 216 +20
30MAR27 27.00 C 4.08 4.08 4.05 3.66 -2.63 57 16 78 +15
30MAR27 28.00 C 3.31 3.31 3.31 3.28 -2.34 57 1 158 +1
30MAR27 29.00 C 0.00 0.00 0.00 2.97 -2.18 57 0 73 0
30MAR27 30.00 C 2.80 2.80 2.58 2.68 -2.01 57 4 315 +4
30MAR27 31.00 C 2.65 2.65 2.50 2.43 -1.89 58 34 602 +2
30MAR27 32.00 C 2.91 2.91 2.91 2.20 -1.71 58 1 151 -1
30MAR27 33.00 C 2.64 2.64 2.07 2.04 -1.53 59 2 220 0
30MAR27 34.00 C 0.00 0.00 0.00 1.82 -1.45 59 0 208 0
30MAR27 35.00 C 2.00 2.00 1.80 1.65 -1.35 59 3 104 0
30MAR27 36.00 C 2.00 2.00 1.77 1.48 -1.27 59 2 717 0
30MAR27 37.00 C 0.00 0.00 0.00 1.33 -1.19 59 0 81 0
30MAR27 38.00 C 0.00 0.00 0.00 1.18 -1.12 59 0 24 0
30MAR27 39.00 C 1.28 1.28 1.28 1.06 -1.04 59 1 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.95 -0.95 59 0 331 0
30MAR27 41.00 C 0.00 0.00 0.00 0.85 -0.85 59 0 17 0
30MAR27 42.00 C 0.00 0.00 0.00 0.76 -0.79 59 0 0 0
30MAR27 43.00 C 0.78 0.78 0.78 0.68 -0.72 59 2 10 0
30MAR27 44.00 C 0.96 0.96 0.96 0.61 -0.64 59 5 377 0
30MAR27 45.00 C 0.00 0.00 0.00 0.54 -0.60 59 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.49 -0.54 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.44 -0.48 59 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 11.68 -4.18 54 0 1,017 0
29JUN27 15.50 C 0.00 0.00 0.00 11.37 -4.16 57 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 10.93 -4.19 56 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 10.54 -4.08 56 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 10.16 -4.02 56 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.80 -3.96 56 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 9.34 -4.01 54 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 9.00 -3.94 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.66 -3.87 54 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 8.35 -3.80 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.02 -3.76 54 0 4 0
29JUN27 21.00 C 0.00 0.00 0.00 7.41 -3.59 54 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 6.81 -3.47 54 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 6.27 -3.34 54 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 5.79 -3.13 54 0 685 0
29JUN27 25.00 C 5.17 5.17 5.17 5.30 -3.04 54 2 601 -2
29JUN27 26.00 C 5.30 5.30 5.30 4.92 -2.92 55 5 560 0
29JUN27 27.00 C 5.30 5.30 5.30 4.56 -2.64 55 1 331 0
29JUN27 28.00 C 4.49 4.49 4.49 4.19 -2.50 55 2 183 +2
29JUN27 29.00 C 4.74 4.74 4.10 3.91 -2.47 56 12 227 +2
29JUN27 30.00 C 4.38 4.38 3.72 3.56 -2.23 55 32 123 +17
29JUN27 31.00 C 0.00 0.00 0.00 3.33 -2.07 56 0 300 0
29JUN27 32.00 C 0.00 0.00 0.00 3.11 -1.92 56 0 243 0
29JUN27 33.00 C 0.00 0.00 0.00 2.86 -1.81 56 0 1,047 0
29JUN27 34.00 C 0.00 0.00 0.00 2.66 -1.65 57 0 201 0
29JUN27 35.00 C 0.00 0.00 0.00 2.42 -1.69 56 0 315 0
29JUN27 36.00 C 0.00 0.00 0.00 2.24 -1.54 56 0 3,049 0
29JUN27 37.00 C 0.00 0.00 0.00 2.07 -1.44 57 0 280 0
29JUN27 38.00 C 0.00 0.00 0.00 1.89 -1.45 57 0 103 0
29JUN27 39.00 C 0.00 0.00 0.00 1.75 -1.26 56 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 1.61 -1.22 56 0 5,267 +1,600
29JUN27 41.00 C 0.00 0.00 0.00 1.47 -1.22 56 0 228 0
29JUN27 42.00 C 0.00 0.00 0.00 1.35 -1.15 56 0 92 0
29JUN27 43.00 C 0.00 0.00 0.00 1.25 -1.06 56 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 1.15 -0.98 56 0 92 0
29JUN27 45.00 C 0.00 0.00 0.00 1.06 -0.93 56 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 0.97 -0.88 56 0 65 0
29JUN27 47.00 C 0.00 0.00 0.00 0.90 -0.81 56 0 155 0
29SEP27 21.00 C 8.38 8.38 7.98 8.06 -3.91 54 14 89 -6
29SEP27 22.00 C 0.00 0.00 0.00 7.42 -3.34 52 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.92 -3.20 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.48 -3.02 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.05 -2.86 53 0 4 0
29SEP27 26.00 C 5.77 5.77 5.77 5.63 -2.86 53 1 1 +1
29SEP27 27.00 C 0.00 0.00 0.00 5.28 -2.68 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.92 -2.53 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.58 -2.44 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.29 -2.30 54 0 4,001 0
29SEP27 31.00 C 0.00 0.00 0.00 4.08 -2.13 55 0 0 0
29SEP27 32.00 C 4.89 4.89 3.84 3.85 -2.00 55 31 98 +29
29SEP27 33.00 C 0.00 0.00 0.00 3.53 -1.96 54 0 66 0
29SEP27 34.00 C 3.48 3.48 3.48 3.35 -1.87 55 1 1 0
29SEP27 35.00 C 3.24 3.24 3.24 3.21 -1.69 56 3 210 0
29SEP27 36.00 C 0.00 0.00 0.00 2.92 -1.75 55 0 124 0
29SEP27 37.00 C 0.00 0.00 0.00 2.76 -1.67 55 0 75 0
29SEP27 38.00 C 0.00 0.00 0.00 2.61 -1.57 55 0 30 0
29SEP27 39.00 C 0.00 0.00 0.00 2.46 -1.53 56 0 204 0
29SEP27 40.00 C 0.00 0.00 0.00 2.29 -1.50 56 0 60 0
29SEP27 41.00 C 0.00 0.00 0.00 2.15 -1.42 56 0 45 0
29SEP27 42.00 C 0.00 0.00 0.00 2.02 -1.30 56 0 30 0
29SEP27 43.00 C 0.00 0.00 0.00 1.89 -1.27 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 1.76 -1.23 56 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 1.64 -1.17 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.55 -1.07 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.45 -1.03 56 0 0 0
TOTAL CALL 8,502 101,707 +5,041
29OCT26 15.50 P 0.01 0.01 0.01 0.01 0.00 108 100 106 -15
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 102 0 94 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 96 0 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 106 0
29OCT26 18.50 P 0.02 0.02 0.02 0.01 0.00 74 20 185 -7
29OCT26 19.00 P 0.02 0.02 0.02 0.01 0.00 68 15 156 0
29OCT26 19.50 P 0.02 0.04 0.02 0.02 +0.01 70 129 140 -108
29OCT26 20.00 P 0.02 0.06 0.02 0.03 +0.02 68 111 540 +22
29OCT26 21.00 P 0.04 0.11 0.04 0.07 +0.06 68 236 257 -23
29OCT26 22.00 P 0.05 0.23 0.05 0.16 +0.15 68 277 1,867 +34
29OCT26 23.00 P 0.13 0.39 0.12 0.31 +0.30 67 791 602 +244
29OCT26 24.00 P 0.18 0.64 0.18 0.56 +0.54 68 301 478 +65
29OCT26 25.00 P 0.35 1.05 0.30 0.92 +0.88 68 352 936 +183
29OCT26 26.00 P 0.30 1.57 0.30 1.39 +1.29 68 770 791 +393
29OCT26 27.00 P 0.92 2.18 0.81 2.00 +1.79 70 191 683 -31
29OCT26 28.00 P 1.09 2.90 1.09 2.70 +2.30 71 712 2,182 -11
29OCT26 29.00 P 2.00 3.67 2.00 3.50 +2.81 73 14 2,022 -4
29OCT26 30.00 P 2.91 4.36 2.44 4.38 +3.28 77 105 1,164 -15
29OCT26 31.00 P 3.30 5.32 3.30 5.30 +3.65 81 92 875 -39
29OCT26 32.00 P 4.38 6.54 4.14 6.27 +3.94 88 433 763 -238
29OCT26 33.00 P 5.00 7.10 5.00 7.23 +4.13 92 52 426 -10
29OCT26 34.00 P 6.60 8.37 6.60 8.13 +4.18 88 29 956 -23
29OCT26 35.00 P 7.88 9.00 7.80 9.18 +4.31 102 75 844 -74
29OCT26 36.00 P 8.50 10.02 8.00 10.32 +4.54 126 104 905 -101
29OCT26 37.00 P 10.93 10.93 10.93 11.16 +4.49 114 2 205 -2
29OCT26 38.00 P 0.00 0.00 0.00 12.02 +4.41 0 0 30 -95
29OCT26 39.00 P 0.00 0.00 0.00 13.33 +4.73 149 0 10 -53
29OCT26 40.00 P 14.08 14.08 14.08 14.19 +4.52 138 5 0 -77
29OCT26 41.00 P 0.00 0.00 0.00 15.02 +4.42 0 0 0 -1
29OCT26 42.00 P 0.00 0.00 0.00 16.22 +4.60 154 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 17.08 +4.48 132 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 18.09 +4.49 140 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 19.11 +4.51 150 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 20.15 +4.55 163 0 0 0
29OCT26 47.00 P 21.27 21.33 20.96 21.06 +4.46 145 360 150 +50
27NOV26 16.50 P 0.10 0.10 0.10 0.06 +0.05 71 10 129 +9
27NOV26 17.00 P 0.00 0.00 0.00 0.09 +0.08 72 0 60 0
27NOV26 17.50 P 0.11 0.11 0.11 0.11 +0.10 71 56 66 +41
27NOV26 18.00 P 0.10 0.10 0.10 0.15 +0.14 71 8 591 +8
27NOV26 18.50 P 0.00 0.00 0.00 0.19 +0.17 71 0 27 0
27NOV26 19.00 P 0.26 0.26 0.26 0.25 +0.22 71 1 4 +1
27NOV26 19.50 P 0.33 0.36 0.33 0.32 +0.28 71 4 122 +2
27NOV26 20.00 P 0.22 0.45 0.22 0.40 +0.34 71 122 365 +109
27NOV26 21.00 P 0.46 0.54 0.45 0.60 +0.50 71 10 33 +2
27NOV26 22.00 P 0.43 0.90 0.42 0.86 +0.70 71 389 476 +372
27NOV26 23.00 P 0.76 1.18 0.76 1.18 +0.93 72 53 301 +45
27NOV26 24.00 P 0.88 1.51 0.86 1.58 +1.17 72 100 552 +52
27NOV26 25.00 P 1.19 2.03 1.10 2.03 +1.43 72 147 353 -29
27NOV26 26.00 P 1.52 2.55 1.52 2.52 +1.72 72 259 730 +110
27NOV26 27.00 P 1.35 3.21 1.35 3.13 +2.04 72 189 539 +44
27NOV26 28.00 P 2.52 3.79 2.44 3.69 +2.24 70 155 396 -15
27NOV26 29.00 P 3.11 4.47 3.11 4.51 +2.63 74 93 251 -18
27NOV26 30.00 P 3.65 5.30 3.63 5.23 +2.81 74 165 320 -58
27NOV26 31.00 P 4.80 6.02 4.80 6.02 +3.03 75 49 296 +2
27NOV26 32.00 P 6.00 6.88 6.00 6.88 +3.28 77 21 183 -11
27NOV26 33.00 P 6.00 7.18 6.00 7.78 +3.50 79 12 267 -10
27NOV26 34.00 P 7.70 7.70 7.70 8.57 +3.56 77 11 129 0
27NOV26 35.00 P 0.00 0.00 0.00 9.56 +3.78 81 0 184 0
27NOV26 36.00 P 0.00 0.00 0.00 10.48 +3.89 83 0 323 0
27NOV26 37.00 P 0.00 0.00 0.00 11.36 +3.93 81 0 168 0
27NOV26 38.00 P 12.00 12.23 12.00 12.49 +4.18 92 4 265 -2
27NOV26 39.00 P 13.15 13.20 13.15 13.49 +4.32 96 6 15 0
27NOV26 40.00 P 14.48 14.48 14.48 14.19 +4.02 82 3 3 -3
27NOV26 41.00 P 0.00 0.00 0.00 15.25 +4.13 90 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 16.22 +4.28 91 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 17.26 +4.54 98 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 18.28 +4.48 102 0 70 0
27NOV26 45.00 P 0.00 0.00 0.00 19.18 +4.35 98 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 20.22 +4.41 105 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 21.22 +4.59 108 0 90 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 117 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 114 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 111 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 108 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 103 0 92 0
30DEC26 8.00 P 0.01 0.01 0.01 0.01 0.00 100 4 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 255 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 363 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 +0.01 63 0 204 0
30DEC26 14.00 P 0.08 0.08 0.08 0.03 +0.02 63 70 922 +70
30DEC26 14.50 P 0.00 0.00 0.00 0.04 +0.03 62 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.06 +0.05 63 0 105 0
30DEC26 15.50 P 0.09 0.12 0.09 0.08 +0.07 63 12 1,077 +4
30DEC26 16.00 P 0.14 0.16 0.14 0.11 +0.10 63 10 601 0
30DEC26 16.50 P 0.00 0.00 0.00 0.14 +0.12 63 0 126 0
30DEC26 17.00 P 0.13 0.23 0.13 0.18 +0.15 62 9 3,164 +5
30DEC26 17.50 P 0.00 0.00 0.00 0.23 +0.19 63 0 192 0
30DEC26 18.00 P 0.27 0.39 0.27 0.29 +0.23 63 114 312 +80
30DEC26 18.50 P 0.00 0.00 0.00 0.36 +0.29 63 0 235 0
30DEC26 19.00 P 0.39 0.51 0.39 0.44 +0.35 63 59 398 +34
30DEC26 19.50 P 0.00 0.00 0.00 0.53 +0.41 63 0 496 0
30DEC26 20.00 P 0.38 0.71 0.38 0.64 +0.49 63 27 459 +1
30DEC26 21.00 P 0.84 0.84 0.84 0.89 +0.65 63 1 251 +1
30DEC26 22.00 P 0.62 1.25 0.62 1.19 +0.83 63 8 373 +8
30DEC26 23.00 P 1.25 1.60 1.25 1.55 +1.03 63 9 392 +5
30DEC26 24.00 P 1.34 2.08 1.34 1.99 +1.27 64 9 831 +4
30DEC26 25.00 P 1.99 2.60 1.88 2.47 +1.50 64 49 360 0
30DEC26 26.00 P 2.03 3.06 2.03 3.00 +1.76 64 922 1,101 +695
30DEC26 27.00 P 2.50 3.76 2.50 3.61 +2.00 64 309 798 +148
30DEC26 28.00 P 3.10 4.07 3.10 4.25 +2.23 65 57 551 +51
30DEC26 29.00 P 4.90 4.90 4.90 4.94 +2.45 65 1 607 0
30DEC26 30.00 P 5.33 5.61 5.32 5.69 +2.69 66 37 631 -30
30DEC26 31.00 P 5.90 6.43 5.90 6.46 +2.88 67 51 174 -1
30DEC26 32.00 P 0.00 0.00 0.00 7.15 +2.97 64 0 96 0
30DEC26 33.00 P 8.10 8.10 8.10 8.11 +3.25 68 1 152 0
30DEC26 34.00 P 0.00 0.00 0.00 8.98 +3.42 69 0 79 0
30DEC26 35.00 P 0.00 0.00 0.00 9.88 +3.58 71 0 2,283 0
30DEC26 36.00 P 0.00 0.00 0.00 10.79 +3.71 72 0 333 0
30DEC26 37.00 P 11.42 11.42 11.42 11.72 +3.83 74 1 214 -1
30DEC26 38.00 P 0.00 0.00 0.00 12.63 +4.07 74 0 117 0
30DEC26 39.00 P 0.00 0.00 0.00 13.57 +4.09 76 0 98 0
30DEC26 40.00 P 0.00 0.00 0.00 14.50 +4.08 76 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 15.45 +4.05 77 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.45 +4.43 80 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 17.45 +4.19 83 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 18.40 +4.22 84 0 165 0
30DEC26 45.00 P 0.00 0.00 0.00 19.32 +4.49 83 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 20.26 +4.36 82 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.28 +4.26 86 0 50 0
28JAN27 21.00 P 0.82 1.14 0.82 1.14 - 60 126 126 -
28JAN27 22.00 P 1.20 1.48 1.20 1.48 +0.92 60 46 45 +44
28JAN27 23.00 P 1.24 1.93 1.24 1.86 +1.10 60 169 173 +169
28JAN27 24.00 P 1.95 2.39 1.91 2.31 +1.31 61 529 531 +513
28JAN27 25.00 P 1.78 2.75 1.78 2.81 +1.53 61 35 37 +34
28JAN27 26.00 P 2.42 3.20 2.42 3.35 +1.76 61 46 52 +46
28JAN27 27.00 P 2.93 3.91 2.91 3.96 +1.96 62 125 125 +114
28JAN27 28.00 P 3.50 4.38 3.50 4.60 +2.18 62 48 48 +35
28JAN27 29.00 P 4.52 4.52 4.46 5.28 +2.38 62 30 33 +30
28JAN27 30.00 P 4.85 5.58 4.85 6.01 +2.58 63 35 34 +28
28JAN27 31.00 P 0.00 0.00 0.00 6.77 +2.75 63 0 2 0
28JAN27 32.00 P 0.00 0.00 0.00 7.56 +2.94 64 0 60 0
28JAN27 33.00 P 6.90 6.90 6.90 8.38 +3.09 64 25 82 0
28JAN27 34.00 P 0.00 0.00 0.00 9.23 +3.26 65 0 30 0
28JAN27 35.00 P 0.00 0.00 0.00 10.11 +3.40 66 0 30 0
28JAN27 36.00 P 0.00 0.00 0.00 11.00 +3.53 67 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 11.86 +3.60 67 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 12.75 +3.84 68 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 13.75 +3.84 71 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 14.66 +3.87 71 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 15.61 +3.94 72 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 16.54 +3.96 73 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 17.45 +4.03 72 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 18.41 +4.05 73 0 55 0
28JAN27 45.00 P 0.00 0.00 0.00 19.32 +3.98 72 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 135 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 65 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 +0.02 61 0 288 0
30MAR27 11.00 P 0.09 0.09 0.09 0.04 +0.03 60 5 172 +5
30MAR27 11.50 P 0.00 0.00 0.00 0.05 +0.04 59 0 136 0
30MAR27 12.00 P 0.14 0.15 0.14 0.07 +0.06 59 2 139 +2
30MAR27 12.50 P 0.00 0.00 0.00 0.09 +0.07 59 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.11 +0.08 58 0 347 0
30MAR27 13.50 P 0.21 0.21 0.21 0.14 +0.10 58 1 315 0
30MAR27 14.00 P 0.24 0.24 0.24 0.18 +0.13 58 1 297 +1
30MAR27 14.50 P 0.00 0.00 0.00 0.23 +0.16 59 0 224 0
30MAR27 15.00 P 0.28 0.31 0.28 0.28 +0.19 59 4 69 +4
30MAR27 15.50 P 0.00 0.00 0.00 0.34 +0.23 59 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.41 +0.27 59 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.49 +0.32 59 0 145 0
30MAR27 17.00 P 0.57 0.64 0.57 0.58 +0.37 59 72 190 +72
30MAR27 17.50 P 0.73 0.73 0.73 0.68 +0.42 59 70 185 -70
30MAR27 18.00 P 0.73 0.77 0.73 0.79 +0.49 59 71 191 +60
30MAR27 18.50 P 0.00 0.00 0.00 0.91 +0.54 59 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 1.04 +0.61 59 0 6,173 0
30MAR27 19.50 P 1.07 1.07 1.07 1.19 +0.69 59 1 385 0
30MAR27 20.00 P 1.31 1.31 1.31 1.34 +0.75 59 1 296 0
30MAR27 21.00 P 0.00 0.00 0.00 1.68 +0.90 59 0 243 0
30MAR27 22.00 P 1.64 2.05 1.64 2.05 +1.04 59 105 135 +30
30MAR27 23.00 P 1.79 1.79 1.75 2.47 +1.19 59 57 310 -30
30MAR27 24.00 P 0.00 0.00 0.00 2.94 +1.37 59 0 385 0
30MAR27 25.00 P 3.00 3.22 3.00 3.46 +1.55 59 14 377 +13
30MAR27 26.00 P 3.50 3.75 3.50 4.02 +1.74 59 9 699 +9
30MAR27 27.00 P 3.56 4.08 3.56 4.62 +1.91 59 7 330 0
30MAR27 28.00 P 4.66 4.66 4.66 5.25 +2.09 60 6 277 -6
30MAR27 29.00 P 0.00 0.00 0.00 5.97 +2.30 60 0 326 0
30MAR27 30.00 P 0.00 0.00 0.00 6.69 +2.47 61 0 654 0
30MAR27 31.00 P 0.00 0.00 0.00 7.43 +2.62 61 0 245 0
30MAR27 32.00 P 0.00 0.00 0.00 8.20 +2.77 62 0 198 0
30MAR27 33.00 P 0.00 0.00 0.00 8.98 +2.90 62 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 9.80 +3.03 63 0 66 0
30MAR27 35.00 P 0.00 0.00 0.00 10.58 +3.09 62 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 11.40 +3.17 62 0 21 0
30MAR27 37.00 P 0.00 0.00 0.00 12.36 +3.38 65 0 56 0
30MAR27 38.00 P 0.00 0.00 0.00 13.19 +3.42 64 0 107 0
30MAR27 39.00 P 0.00 0.00 0.00 14.08 +3.49 65 0 9 0
30MAR27 40.00 P 0.00 0.00 0.00 14.99 +3.71 65 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 15.90 +3.89 66 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.79 +3.80 66 0 70 0
30MAR27 43.00 P 0.00 0.00 0.00 17.71 +3.83 66 0 70 0
30MAR27 44.00 P 0.00 0.00 0.00 18.66 +3.95 67 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 19.57 +3.96 67 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 20.50 +4.03 67 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 21.49 +4.13 68 0 5 0
29JUN27 15.00 P 0.52 0.59 0.52 0.52 +0.29 56 16 560 +14
29JUN27 15.50 P 0.00 0.00 0.00 0.62 +0.34 56 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.71 +0.38 56 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.82 +0.42 56 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.94 +0.48 56 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 1.06 +0.53 56 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.20 +0.58 56 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.33 +0.62 56 0 5 0
29JUN27 19.00 P 0.00 0.00 0.00 1.47 +0.67 56 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 1.66 +0.75 56 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.82 +0.79 56 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 2.20 +0.93 56 0 4,014 0
29JUN27 22.00 P 2.48 2.55 2.48 2.62 +1.09 56 146 85 -6
29JUN27 23.00 P 2.98 2.98 2.98 2.99 +1.17 55 65 337 -1
29JUN27 24.00 P 0.00 0.00 0.00 3.58 +1.37 56 0 548 0
29JUN27 25.00 P 3.66 3.83 3.66 4.12 +1.52 56 26 811 +6
29JUN27 26.00 P 4.18 4.18 4.18 4.69 +1.71 57 6 686 +6
29JUN27 27.00 P 5.14 5.14 5.14 5.31 +1.89 57 2 699 0
29JUN27 28.00 P 0.00 0.00 0.00 5.94 +2.03 57 0 626 0
29JUN27 29.00 P 0.00 0.00 0.00 6.63 +2.19 58 0 260 0
29JUN27 30.00 P 0.00 0.00 0.00 7.34 +2.22 58 0 1,433 0
29JUN27 31.00 P 0.00 0.00 0.00 8.06 +2.43 58 0 209 0
29JUN27 32.00 P 0.00 0.00 0.00 8.81 +2.55 59 0 109 0
29JUN27 33.00 P 0.00 0.00 0.00 9.59 +2.63 59 0 381 0
29JUN27 34.00 P 0.00 0.00 0.00 10.38 +2.85 59 0 970 0
29JUN27 35.00 P 0.00 0.00 0.00 11.19 +2.96 60 0 305 0
29JUN27 36.00 P 0.00 0.00 0.00 12.02 +3.05 60 0 1,600 0
29JUN27 37.00 P 0.00 0.00 0.00 12.86 +3.15 60 0 21 0
29JUN27 38.00 P 0.00 0.00 0.00 13.64 +3.14 60 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 14.51 +3.30 60 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 15.38 +3.25 60 0 422 0
29JUN27 41.00 P 0.00 0.00 0.00 16.25 +3.31 60 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.19 +3.42 61 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.09 +3.48 62 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 18.99 +3.54 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 19.91 +3.63 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 20.83 +3.67 63 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 21.73 +3.68 62 0 0 0
29SEP27 21.00 P 2.74 2.82 2.72 2.76 +1.02 56 5 106 +4
29SEP27 22.00 P 3.00 3.05 3.00 3.18 +1.12 56 3 82 +3
29SEP27 23.00 P 0.00 0.00 0.00 3.71 +1.27 56 0 20 0
29SEP27 24.00 P 0.00 0.00 0.00 4.18 +1.35 56 0 71 0
29SEP27 25.00 P 4.65 4.80 4.65 4.80 +1.54 57 2 60 -2
29SEP27 26.00 P 5.12 5.21 5.12 5.37 +1.64 57 17 93 +17
29SEP27 27.00 P 5.70 5.70 5.70 6.01 +1.81 57 1 16 0
29SEP27 28.00 P 0.00 0.00 0.00 6.63 +1.90 57 0 39 0
29SEP27 29.00 P 6.68 6.68 6.68 7.29 +2.03 57 1 32 0
29SEP27 30.00 P 6.00 8.00 6.00 8.00 +2.18 57 17 40 +16
29SEP27 31.00 P 0.00 0.00 0.00 8.72 +2.29 58 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 9.43 +2.37 58 0 78 0
29SEP27 33.00 P 0.00 0.00 0.00 10.20 +2.50 58 0 61 0
29SEP27 34.00 P 0.00 0.00 0.00 10.99 +2.62 58 0 65 0
29SEP27 35.00 P 0.00 0.00 0.00 11.77 +2.70 59 0 95 0
29SEP27 36.00 P 0.00 0.00 0.00 12.57 +2.79 59 0 68 0
29SEP27 37.00 P 0.00 0.00 0.00 13.41 +3.02 59 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.23 +2.98 59 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.08 +3.05 60 0 12 0
29SEP27 40.00 P 0.00 0.00 0.00 15.91 +3.10 60 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 16.78 +3.19 60 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 17.63 +3.23 60 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 18.49 +3.25 60 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 19.39 +3.31 60 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 20.29 +3.36 61 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 21.17 +3.39 61 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 22.12 +3.45 61 0 0 0
TOTAL PUT 10,850 97,049 +2,949
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$ 12.780
29OCT26 8.75 C 0.00 0.00 0.00 4.04 +0.09 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.79 +0.08 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.54 +0.08 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.29 +0.08 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.04 +0.09 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.79 +0.08 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.29 +0.08 0 0 0 0
29OCT26 11.00 C 1.65 1.67 1.65 1.80 +0.08 37 30 20 -19
29OCT26 11.50 C 0.00 0.00 0.00 1.31 +0.08 32 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.86 +0.06 32 0 212 0
29OCT26 12.50 C 0.39 0.39 0.39 0.48 +0.05 31 8 443 0
29OCT26 13.00 C 0.19 0.19 0.19 0.23 +0.03 31 70 1,000 0
29OCT26 13.50 C 0.00 0.00 0.00 0.09 +0.01 32 0 962 0
29OCT26 14.00 C 0.00 0.00 0.00 0.03 0.00 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 41 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 54 0 723 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 191 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 122 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 179 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 97 0 93 0
27NOV26 8.75 C 0.00 0.00 0.00 4.06 +0.08 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.81 +0.10 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.57 +0.10 40 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.32 +0.08 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.07 +0.08 32 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.82 +0.07 28 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.34 +0.08 32 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.87 +0.07 32 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.44 +0.06 32 0 45 0
27NOV26 12.00 C 0.00 0.00 0.00 1.08 +0.07 34 0 214 0
27NOV26 12.50 C 0.00 0.00 0.00 0.76 +0.08 33 0 228 0
27NOV26 13.00 C 0.44 0.49 0.43 0.49 +0.03 32 100 633 -80
27NOV26 13.50 C 0.33 0.33 0.30 0.32 +0.02 33 18 489 +10
27NOV26 14.00 C 0.00 0.00 0.00 0.19 +0.01 32 0 1,829 0
27NOV26 14.50 C 0.00 0.00 0.00 0.11 +0.01 33 0 2,475 0
27NOV26 15.00 C 0.00 0.00 0.00 0.06 0.00 33 0 3,490 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 0.00 32 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 37 0 14 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 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 49 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.09 +0.09 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.85 +0.09 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.57 +0.06 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.32 +0.04 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.08 +0.04 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.82 +0.02 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.36 0.00 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.01 +0.08 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.62 +0.08 34 0 87 0
30DEC26 12.00 C 0.00 0.00 0.00 1.28 +0.09 34 0 119 0
30DEC26 12.50 C 0.92 0.92 0.92 0.97 +0.07 33 20 358 0
30DEC26 13.00 C 0.00 0.00 0.00 0.74 +0.07 34 0 369 0
30DEC26 13.50 C 0.00 0.00 0.00 0.53 +0.04 33 0 433 0
30DEC26 14.00 C 0.00 0.00 0.00 0.38 +0.02 33 0 631 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 +0.03 34 0 665 0
30DEC26 15.00 C 0.00 0.00 0.00 0.19 +0.02 34 0 728 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 +0.02 34 0 536 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 896 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 33 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 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 48 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 3.85 +0.04 0 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 3.57 +0.01 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.34 +0.01 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.12 +0.02 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.89 +0.01 25 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.45 0.00 28 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.12 +0.07 34 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.75 +0.06 34 0 30 0
28JAN27 12.00 C 0.00 0.00 0.00 1.44 +0.09 35 0 60 0
28JAN27 12.50 C 0.00 0.00 0.00 1.15 +0.08 34 0 180 0
28JAN27 13.00 C 0.00 0.00 0.00 0.91 +0.06 34 0 70 0
28JAN27 13.50 C 0.00 0.00 0.00 0.71 +0.05 35 0 60 0
28JAN27 14.00 C 0.00 0.00 0.00 0.55 +0.04 35 0 18 0
28JAN27 14.50 C 0.00 0.00 0.00 0.41 +0.02 34 0 5 0
28JAN27 15.00 C 0.00 0.00 0.00 0.31 +0.02 35 0 5 0
28JAN27 15.50 C 0.00 0.00 0.00 0.23 +0.02 35 0 5 0
28JAN27 16.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 16 0
28JAN27 16.50 C 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.15 -0.01 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.92 -0.01 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.72 +0.02 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.49 0.00 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.27 0.00 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.07 0.00 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.66 -0.01 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.31 +0.01 33 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 2.04 +0.06 36 0 28 0
30MAR27 12.00 C 0.00 0.00 0.00 1.76 +0.08 37 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.49 +0.09 36 0 83 0
30MAR27 13.00 C 0.00 0.00 0.00 1.25 +0.08 36 0 205 0
30MAR27 13.50 C 0.00 0.00 0.00 1.04 +0.07 36 0 524 0
30MAR27 14.00 C 0.00 0.00 0.00 0.87 +0.05 36 0 591 0
30MAR27 14.50 C 0.00 0.00 0.00 0.72 +0.04 36 0 175 0
30MAR27 15.00 C 0.00 0.00 0.00 0.59 +0.03 36 0 583 0
30MAR27 15.50 C 0.00 0.00 0.00 0.48 +0.03 36 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.39 +0.02 36 0 5,007 0
30MAR27 16.50 C 0.00 0.00 0.00 0.31 +0.02 36 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.25 +0.02 36 0 338 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 +0.01 36 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 +0.01 36 0 7,165 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 +0.02 36 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 0.00 36 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 0.00 36 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 86 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 34 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 44 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 49 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 4.32 +0.03 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.12 +0.02 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.90 +0.01 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.70 +0.01 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.50 +0.01 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.30 0.00 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.93 0.00 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.59 0.00 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.30 +0.03 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.09 +0.09 38 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 1.78 +0.03 36 0 75 0
29JUN27 13.00 C 0.00 0.00 0.00 1.56 +0.01 36 0 3,435 0
29JUN27 13.50 C 0.00 0.00 0.00 1.36 -0.01 37 0 496 0
29JUN27 14.00 C 0.00 0.00 0.00 1.19 +0.01 37 0 706 0
29JUN27 14.50 C 0.00 0.00 0.00 1.03 0.00 37 0 594 0
29JUN27 15.00 C 0.00 0.00 0.00 0.90 -0.01 37 0 73 0
29JUN27 15.50 C 0.00 0.00 0.00 0.78 -0.01 37 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.67 -0.01 37 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.59 +0.02 38 0 126 0
29JUN27 17.00 C 0.00 0.00 0.00 0.50 +0.01 37 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 0.44 +0.01 38 0 25 0
29JUN27 18.00 C 0.00 0.00 0.00 0.38 +0.01 38 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.32 +0.01 38 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.28 +0.02 38 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.24 +0.02 38 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.20 0.00 38 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.15 +0.01 38 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.11 +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 38 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.04 0.00 38 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 0.00 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 4.38 -0.01 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.19 +0.02 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.96 -0.04 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.79 +0.02 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.60 -0.04 34 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.42 -0.05 34 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.11 +0.05 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.80 +0.05 36 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.53 +0.05 36 0 12 0
29SEP27 12.00 C 0.00 0.00 0.00 2.28 +0.04 36 0 35 0
29SEP27 12.50 C 0.00 0.00 0.00 2.04 +0.04 36 0 115 0
29SEP27 13.00 C 0.00 0.00 0.00 1.84 +0.04 37 0 115 0
29SEP27 13.50 C 0.00 0.00 0.00 1.64 +0.04 37 0 440 0
29SEP27 14.00 C 0.00 0.00 0.00 1.48 +0.04 37 0 575 0
29SEP27 14.50 C 0.00 0.00 0.00 1.31 +0.03 37 0 155 0
29SEP27 15.00 C 0.00 0.00 0.00 1.17 +0.03 37 0 713 0
29SEP27 15.50 C 0.00 0.00 0.00 1.04 +0.02 37 0 75 0
29SEP27 16.00 C 0.00 0.00 0.00 0.92 +0.02 37 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 0.82 +0.02 37 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 0.72 +0.01 37 0 27 0
29SEP27 17.50 C 0.00 0.00 0.00 0.65 +0.02 37 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.58 +0.01 38 0 41 0
29SEP27 18.50 C 0.00 0.00 0.00 0.52 -0.01 38 0 21 0
TOTAL CALL 246 59,238 -89
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 58 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,261 0
29OCT26 11.50 P 0.03 0.04 0.03 0.02 0.00 34 2,806 775 -2,004
29OCT26 12.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 4,941 0
29OCT26 12.50 P 0.20 0.20 0.20 0.19 -0.04 31 20 662 0
29OCT26 13.00 P 0.00 0.00 0.00 0.45 -0.06 33 0 11,102 0
29OCT26 13.50 P 0.00 0.00 0.00 0.80 -0.07 32 0 517 0
29OCT26 14.00 P 0.00 0.00 0.00 1.24 -0.07 32 0 466 0
29OCT26 14.50 P 0.00 0.00 0.00 1.72 -0.08 0 0 4,117 0
29OCT26 15.00 P 0.00 0.00 0.00 2.22 -0.08 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.80 0.00 75 0 29 0
29OCT26 16.00 P 0.00 0.00 0.00 3.32 +0.02 88 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.72 -0.13 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.22 -0.08 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.85 +0.05 119 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.35 0.00 127 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.85 +0.05 134 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.22 -0.12 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.72 -0.12 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.22 -0.08 0 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 15 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,007 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 173 0
27NOV26 10.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 225 0
27NOV26 11.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 295 0
27NOV26 11.50 P 0.00 0.00 0.00 0.12 -0.02 32 0 141 0
27NOV26 12.00 P 0.00 0.00 0.00 0.24 -0.03 32 0 247 0
27NOV26 12.50 P 0.00 0.00 0.00 0.43 -0.04 33 0 781 0
27NOV26 13.00 P 0.00 0.00 0.00 0.68 -0.06 33 0 890 0
27NOV26 13.50 P 0.00 0.00 0.00 1.00 -0.08 33 0 1,150 0
27NOV26 14.00 P 0.00 0.00 0.00 1.36 -0.07 32 0 260 0
27NOV26 14.50 P 0.00 0.00 0.00 1.79 -0.07 32 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 2.31 -0.07 40 0 3,113 0
27NOV26 15.50 P 0.00 0.00 0.00 2.81 +0.01 46 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.32 +0.02 53 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.83 -0.02 59 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.34 -0.01 65 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.85 +0.05 70 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 5.35 0.00 75 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.85 +0.05 79 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.34 0.00 82 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.84 0.00 86 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.34 +0.04 90 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 0.00 35 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 0.00 34 0 66 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 0.00 35 0 160 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 0.00 34 0 385 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 -0.01 34 0 1,141 0
30DEC26 12.00 P 0.44 0.44 0.44 0.42 -0.01 34 1 845 0
30DEC26 12.50 P 0.62 0.67 0.62 0.62 -0.03 34 95 12,380 +65
30DEC26 13.00 P 0.94 0.94 0.94 0.87 -0.05 33 30 797 0
30DEC26 13.50 P 0.00 0.00 0.00 1.18 -0.06 34 0 505 0
30DEC26 14.00 P 0.00 0.00 0.00 1.53 -0.04 34 0 1,521 0
30DEC26 14.50 P 0.00 0.00 0.00 1.91 -0.06 33 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.40 -0.04 38 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.86 -0.04 40 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.34 -0.03 43 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.84 -0.01 47 0 188 0
30DEC26 17.00 P 0.00 0.00 0.00 4.34 -0.01 51 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 4.85 +0.02 55 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 5.35 0.00 59 0 1,705 0
30DEC26 18.50 P 0.00 0.00 0.00 5.85 +0.02 62 0 501 0
30DEC26 19.00 P 0.00 0.00 0.00 6.34 0.00 64 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 6.84 0.00 67 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.34 +0.01 70 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.34 0.00 76 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.35 +0.01 82 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.34 0.00 86 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.32 -0.02 88 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.32 -0.02 93 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.32 -0.02 97 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.34 0.00 103 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.32 -0.02 105 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.32 -0.02 108 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.32 -0.02 112 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.32 -0.02 115 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.33 -0.01 119 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.15 -0.01 34 0 59 0
28JAN27 11.00 P 0.00 0.00 0.00 0.24 -0.02 34 0 40 0
28JAN27 11.50 P 0.00 0.00 0.00 0.38 -0.02 35 0 20 0
28JAN27 12.00 P 0.00 0.00 0.00 0.55 -0.02 34 0 30 0
28JAN27 12.50 P 0.00 0.00 0.00 0.75 -0.04 34 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 1.00 -0.06 34 0 30 0
28JAN27 13.50 P 1.39 1.39 1.39 1.30 -0.07 34 1 1 +1
28JAN27 14.00 P 0.00 0.00 0.00 1.65 -0.05 34 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 2.02 -0.06 34 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.49 +0.01 38 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.93 +0.02 39 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.39 +0.02 41 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.84 -0.04 41 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.34 -0.01 44 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.85 +0.02 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 45 0
30MAR27 9.25 P 0.00 0.00 0.00 0.11 0.00 37 0 214 0
30MAR27 9.50 P 0.00 0.00 0.00 0.13 -0.01 36 0 100 0
30MAR27 9.75 P 0.00 0.00 0.00 0.17 -0.01 36 0 103 0
30MAR27 10.00 P 0.00 0.00 0.00 0.21 -0.01 36 0 110 0
30MAR27 10.50 P 0.00 0.00 0.00 0.31 -0.01 36 0 105 0
30MAR27 11.00 P 0.00 0.00 0.00 0.44 -0.02 36 0 52 0
30MAR27 11.50 P 0.00 0.00 0.00 0.60 -0.03 36 0 195 0
30MAR27 12.00 P 0.00 0.00 0.00 0.80 -0.03 36 0 269 0
30MAR27 12.50 P 0.00 0.00 0.00 1.00 -0.06 35 0 625 0
30MAR27 13.00 P 0.00 0.00 0.00 1.26 -0.07 35 0 688 0
30MAR27 13.50 P 0.00 0.00 0.00 1.55 -0.08 35 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 1.94 -0.02 37 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.29 -0.02 37 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 2.70 0.00 39 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 3.10 +0.03 39 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.53 -0.01 40 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.97 +0.04 40 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.42 -0.01 41 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.87 -0.01 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.36 0.00 43 0 61 0
30MAR27 18.50 P 0.00 0.00 0.00 5.85 +0.01 45 0 80 0
30MAR27 19.00 P 0.00 0.00 0.00 6.34 0.00 47 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 6.84 0.00 49 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.34 0.00 51 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 8.34 -0.01 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.35 +0.01 60 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.34 0.00 63 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.34 0.00 66 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.34 0.00 69 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.34 -0.01 72 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.34 0.00 75 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.32 -0.02 76 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.32 -0.02 79 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.34 0.00 83 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 18.32 -0.02 84 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.33 -0.01 87 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.27 0.00 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.32 -0.01 38 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.37 -0.02 38 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.44 0.00 38 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.58 -0.02 38 0 21 0
29JUN27 11.00 P 0.00 0.00 0.00 0.75 -0.02 38 0 65 0
29JUN27 11.50 P 0.00 0.00 0.00 0.95 -0.03 38 0 49 0
29JUN27 12.00 P 0.00 0.00 0.00 1.18 -0.02 38 0 4,867 0
29JUN27 12.50 P 0.00 0.00 0.00 1.43 -0.02 39 0 962 0
29JUN27 13.00 P 0.00 0.00 0.00 1.71 0.00 39 0 1,171 0
29JUN27 13.50 P 0.00 0.00 0.00 1.99 +0.01 39 0 859 0
29JUN27 14.00 P 0.00 0.00 0.00 2.32 -0.01 39 0 595 0
29JUN27 14.50 P 0.00 0.00 0.00 2.66 0.00 39 0 686 0
29JUN27 15.00 P 0.00 0.00 0.00 3.03 0.00 39 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 3.42 +0.01 40 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 3.81 +0.02 40 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.23 -0.01 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.65 -0.01 41 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 5.08 -0.01 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.52 0.00 42 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 5.96 -0.01 42 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.41 0.00 42 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 6.86 -0.01 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.34 -0.01 43 0 40 0
29JUN27 21.00 P 0.00 0.00 0.00 8.34 -0.01 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.35 +0.01 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.35 +0.01 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.34 0.00 56 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.34 0.00 59 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 13.34 -0.01 62 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.34 0.00 64 0 0 0
29SEP27 8.75 P 0.39 0.39 0.39 0.30 -0.01 38 1 11 +1
29SEP27 9.00 P 0.44 0.44 0.44 0.35 -0.01 38 17 17 +17
29SEP27 9.25 P 0.00 0.00 0.00 0.40 -0.02 38 0 45 0
29SEP27 9.50 P 0.00 0.00 0.00 0.47 -0.02 38 0 60 0
29SEP27 9.75 P 0.00 0.00 0.00 0.54 -0.02 38 0 30 0
29SEP27 10.00 P 0.00 0.00 0.00 0.61 -0.02 38 0 80 0
29SEP27 10.50 P 0.00 0.00 0.00 0.78 -0.02 38 0 60 0
29SEP27 11.00 P 1.06 1.06 1.06 0.97 -0.03 39 10 462 +10
29SEP27 11.50 P 0.00 0.00 0.00 1.18 -0.03 39 0 320 0
29SEP27 12.00 P 1.52 1.52 1.52 1.42 -0.04 39 60 67 +27
29SEP27 12.50 P 0.00 0.00 0.00 1.67 -0.04 39 0 563 0
29SEP27 13.00 P 0.00 0.00 0.00 1.96 -0.04 39 0 94 0
29SEP27 13.50 P 0.00 0.00 0.00 2.26 -0.04 39 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 2.58 -0.05 39 0 24 0
29SEP27 14.50 P 0.00 0.00 0.00 2.92 -0.05 40 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.28 -0.05 40 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 3.54 -0.06 38 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.92 -0.17 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.44 +0.07 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.84 -0.07 41 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.27 -0.07 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.71 -0.06 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.15 -0.07 43 0 0 0
TOTAL PUT 3,041 84,220 -1,883
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$ 37.900
29OCT26 27.00 C 0.00 0.00 0.00 10.94 +0.18 67 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.90 +0.10 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.94 +0.18 51 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.95 +0.19 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.94 +0.14 36 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.94 +0.14 26 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.94 +0.14 0 0 3 0
29OCT26 34.00 C 0.00 0.00 0.00 3.94 +0.13 0 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 2.95 +0.14 18 0 17 0
29OCT26 36.00 C 0.00 0.00 0.00 1.97 +0.14 16 0 69 0
29OCT26 37.00 C 0.00 0.00 0.00 1.09 +0.12 16 0 399 0
29OCT26 38.00 C 0.30 0.45 0.30 0.45 +0.09 16 432 901 +77
29OCT26 39.00 C 0.07 0.12 0.07 0.12 +0.02 15 202 894 +100
29OCT26 40.00 C 0.03 0.03 0.03 0.03 +0.01 16 1 580 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 18 0 533 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 133 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 291 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 130 0
27NOV26 27.00 C 0.00 0.00 0.00 11.00 +0.18 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.97 +0.16 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.01 +0.18 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.98 +0.19 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.02 +0.13 21 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.04 +0.14 23 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 5.07 +0.14 23 0 45 0
27NOV26 34.00 C 0.00 0.00 0.00 4.14 +0.14 23 0 60 0
27NOV26 35.00 C 0.00 0.00 0.00 3.27 +0.15 23 0 410 0
27NOV26 36.00 C 2.02 2.02 1.97 2.49 +0.15 23 35 345 +15
27NOV26 37.00 C 1.30 1.41 1.30 1.75 +0.13 22 45 448 +45
27NOV26 38.00 C 0.72 0.90 0.72 1.22 +0.12 23 25 1,109 +4
27NOV26 39.00 C 0.00 0.00 0.00 0.81 +0.10 23 0 1,050 0
27NOV26 40.00 C 0.21 0.23 0.21 0.51 +0.08 23 6 630 +6
27NOV26 41.00 C 0.00 0.00 0.00 0.30 +0.05 23 0 271 0
27NOV26 42.00 C 0.00 0.00 0.00 0.17 +0.04 23 0 389 0
27NOV26 43.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 128 0
27NOV26 44.00 C 0.01 0.01 0.01 0.05 +0.01 23 130 322 +115
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 29 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 12.94 +0.15 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.90 +0.07 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.00 +0.17 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.02 +0.18 28 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.01 +0.18 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.98 +0.16 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 7.02 +0.13 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.04 +0.14 19 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 5.07 +0.14 20 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 4.14 +0.14 21 0 103 0
30DEC26 35.00 C 0.00 0.00 0.00 3.27 +0.15 21 0 546 0
30DEC26 36.00 C 2.05 2.29 2.05 2.49 +0.15 21 60 904 +45
30DEC26 37.00 C 0.00 0.00 0.00 1.75 +0.13 20 0 374 0
30DEC26 38.00 C 0.90 0.90 0.90 1.22 +0.12 20 15 535 +15
30DEC26 39.00 C 0.52 0.54 0.52 0.81 +0.10 21 4 843 +1
30DEC26 40.00 C 0.00 0.00 0.00 0.51 +0.08 21 0 551 0
30DEC26 41.00 C 0.15 0.16 0.15 0.30 +0.05 20 4 334 -2
30DEC26 42.00 C 0.00 0.00 0.00 0.17 +0.04 20 0 198 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 339 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 108 0
30DEC26 45.00 C 0.04 0.04 0.04 0.02 0.00 19 1 103 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 11.01 +0.18 0 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 10.02 +0.18 28 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 9.02 +0.19 0 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 8.03 +0.21 24 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 7.02 +0.13 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 6.04 +0.14 18 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 5.07 +0.14 19 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 4.14 +0.14 20 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 3.27 +0.15 20 0 0 0
28JAN27 36.00 C 2.22 2.22 2.22 2.49 +0.15 20 15 58 0
28JAN27 37.00 C 0.00 0.00 0.00 1.75 +0.13 18 0 42 0
28JAN27 38.00 C 0.00 0.00 0.00 1.22 +0.12 18 0 75 0
28JAN27 39.00 C 0.68 0.70 0.66 0.81 +0.10 18 60 123 +60
28JAN27 40.00 C 0.00 0.00 0.00 0.51 +0.07 18 0 23 0
28JAN27 41.00 C 0.00 0.00 0.00 0.30 +0.03 18 0 99 0
28JAN27 42.00 C 0.00 0.00 0.00 0.17 +0.01 17 0 13 0
28JAN27 43.00 C 0.00 0.00 0.00 0.09 0.00 17 0 5 0
28JAN27 44.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.01 +0.18 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.01 +0.18 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.02 +0.18 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.02 +0.19 21 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.03 +0.20 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.03 +0.13 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.04 +0.13 17 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.08 +0.13 18 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 4.15 +0.12 17 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 3.31 +0.11 17 0 42 0
30MAR27 36.00 C 0.00 0.00 0.00 2.58 +0.10 18 0 181 0
30MAR27 37.00 C 0.00 0.00 0.00 1.96 +0.07 17 0 23 0
30MAR27 38.00 C 1.42 1.42 1.42 1.48 +0.05 18 15 371 +15
30MAR27 39.00 C 1.04 1.04 1.04 1.09 +0.04 18 15 154 +15
30MAR27 40.00 C 0.00 0.00 0.00 0.80 +0.04 18 0 218 0
30MAR27 41.00 C 0.49 0.49 0.49 0.57 +0.03 18 1 123 +1
30MAR27 42.00 C 0.00 0.00 0.00 0.40 +0.03 18 0 57 0
30MAR27 43.00 C 0.00 0.00 0.00 0.28 +0.03 18 0 180 0
30MAR27 44.00 C 0.19 0.19 0.19 0.19 +0.02 18 15 79 +15
30MAR27 45.00 C 0.00 0.00 0.00 0.13 +0.02 18 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 0.06 +0.01 18 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.02 0.00 18 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 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 12.01 +0.18 27 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.01 +0.18 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.02 +0.18 23 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.02 +0.19 19 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.03 +0.20 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.03 +0.09 15 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.16 +0.13 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.31 +0.13 20 0 19 0
29JUN27 34.00 C 0.00 0.00 0.00 4.55 +0.12 20 0 60 0
29JUN27 35.00 C 0.00 0.00 0.00 3.87 +0.11 20 0 40 0
29JUN27 36.00 C 0.00 0.00 0.00 3.28 +0.11 20 0 58 0
29JUN27 37.00 C 0.00 0.00 0.00 2.67 +0.10 19 0 46 0
29JUN27 38.00 C 0.00 0.00 0.00 2.21 +0.08 19 0 57 0
29JUN27 39.00 C 0.00 0.00 0.00 1.83 +0.08 19 0 62 0
29JUN27 40.00 C 1.15 1.15 1.15 1.55 +0.12 20 2 188 +2
29JUN27 41.00 C 0.00 0.00 0.00 1.22 +0.06 20 0 28 0
29JUN27 42.00 C 0.00 0.00 0.00 0.98 +0.05 20 0 27 0
29JUN27 43.00 C 0.00 0.00 0.00 0.79 +0.05 20 0 43 0
29JUN27 44.00 C 0.00 0.00 0.00 0.63 +0.04 20 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.49 +0.03 20 0 96 0
29JUN27 46.00 C 0.00 0.00 0.00 0.39 +0.03 20 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.30 +0.02 20 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.23 +0.02 20 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.18 +0.02 20 0 180 0
29SEP27 27.00 C 0.00 0.00 0.00 11.01 +0.18 20 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.02 +0.18 20 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.04 +0.21 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.03 +0.20 16 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.03 -0.04 13 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.36 +0.11 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.60 +0.10 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.75 +0.09 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.14 +0.08 18 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 3.59 +0.08 18 0 55 0
29SEP27 37.00 C 0.00 0.00 0.00 3.08 +0.06 18 0 63 0
29SEP27 38.00 C 0.00 0.00 0.00 2.62 +0.06 18 0 22 0
29SEP27 39.00 C 0.00 0.00 0.00 2.23 +0.05 19 0 1 0
29SEP27 40.00 C 1.37 1.37 1.37 1.88 +0.04 19 20 50 +10
29SEP27 41.00 C 0.00 0.00 0.00 1.57 +0.04 19 0 6 0
29SEP27 42.00 C 0.00 0.00 0.00 1.31 +0.03 19 0 145 0
29SEP27 43.00 C 0.00 0.00 0.00 1.08 +0.02 19 0 35 0
29SEP27 44.00 C 0.00 0.00 0.00 0.89 +0.02 19 0 5 0
29SEP27 45.00 C 0.50 0.50 0.50 0.73 +0.02 19 1 13 +1
29SEP27 46.00 C 0.00 0.00 0.00 0.59 +0.02 19 0 18 0
29SEP27 47.00 C 0.00 0.00 0.00 0.48 +0.01 19 0 45 0
29SEP27 48.00 C 0.00 0.00 0.00 0.38 +0.01 19 0 20 0
TOTAL CALL 1,104 20,028 +540
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 105 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 121 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 93 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 62 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 242 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 20 0 461 0
29OCT26 36.00 P 0.06 0.07 0.06 0.03 0.00 17 30 1,502 +20
29OCT26 37.00 P 0.21 0.21 0.18 0.15 -0.01 16 798 1,286 +522
29OCT26 38.00 P 0.55 0.55 0.51 0.51 -0.07 16 18 588 -17
29OCT26 39.00 P 1.34 1.34 1.30 1.19 -0.11 15 17 517 0
29OCT26 40.00 P 0.00 0.00 0.00 2.10 -0.14 0 0 72 0
29OCT26 41.00 P 0.00 0.00 0.00 3.10 -0.14 0 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 4.10 -0.14 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.10 -0.14 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.10 -0.14 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.10 -0.14 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.10 -0.18 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.10 -0.18 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.13 -0.15 63 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.10 -0.18 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 0.00 0.00 0.01 0.00 29 0 393 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 179 0
27NOV26 32.00 P 0.00 0.00 0.00 0.02 0.00 24 0 176 0
27NOV26 33.00 P 0.00 0.00 0.00 0.05 0.00 24 0 102 0
27NOV26 34.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 434 0
27NOV26 35.00 P 0.32 0.32 0.32 0.25 +0.02 24 2 862 0
27NOV26 36.00 P 0.64 0.64 0.51 0.46 +0.01 24 73 875 -23
27NOV26 37.00 P 1.05 1.05 0.90 0.80 0.00 24 59 860 +25
27NOV26 38.00 P 1.59 1.59 1.50 1.26 -0.02 24 28 547 -12
27NOV26 39.00 P 0.00 0.00 0.00 1.86 -0.03 24 0 741 0
27NOV26 40.00 P 3.30 3.30 3.00 2.58 +0.02 25 5 499 -1
27NOV26 41.00 P 0.00 0.00 0.00 3.30 -0.08 23 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 4.18 -0.11 23 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 5.12 -0.13 23 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 6.28 +0.04 35 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.31 -0.15 40 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.34 -0.15 45 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.37 -0.15 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.40 -0.15 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.43 -0.15 59 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 31 0 169 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 19 0 387 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 0.00 18 0 343 0
30DEC26 32.00 P 0.15 0.15 0.15 0.05 0.00 18 10 456 -10
30DEC26 33.00 P 0.20 0.20 0.20 0.12 -0.01 18 68 726 +68
30DEC26 34.00 P 0.35 0.35 0.33 0.25 -0.02 18 181 515 +58
30DEC26 35.00 P 0.57 0.57 0.56 0.47 -0.04 18 12 1,409 -8
30DEC26 36.00 P 0.89 0.89 0.89 0.81 -0.06 18 15 798 +15
30DEC26 37.00 P 1.36 1.36 1.34 1.30 -0.07 18 24 1,120 0
30DEC26 38.00 P 0.00 0.00 0.00 1.92 -0.06 18 0 690 0
30DEC26 39.00 P 2.75 2.75 2.71 2.60 -0.09 18 19 1,094 +19
30DEC26 40.00 P 0.00 0.00 0.00 3.40 -0.11 17 0 402 0
30DEC26 41.00 P 0.00 0.00 0.00 4.28 -0.13 17 0 162 0
30DEC26 42.00 P 0.00 0.00 0.00 5.22 -0.13 17 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 6.18 -0.14 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.31 -0.07 27 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 8.30 -0.07 29 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 9.29 -0.07 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.28 -0.10 34 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.30 -0.08 37 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.32 -0.05 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.29 -0.08 41 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.76 -0.07 45 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.01 0.00 24 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 19 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 0.04 -0.01 17 0 3 0
28JAN27 32.00 P 0.19 0.19 0.19 0.09 -0.02 17 3 7 -3
28JAN27 33.00 P 0.26 0.26 0.26 0.18 -0.04 17 41 57 +41
28JAN27 34.00 P 0.00 0.00 0.00 0.34 -0.06 17 0 100 0
28JAN27 35.00 P 0.00 0.00 0.00 0.60 -0.07 17 0 112 0
28JAN27 36.00 P 1.04 1.04 1.04 0.96 -0.09 17 15 219 0
28JAN27 37.00 P 0.00 0.00 0.00 1.45 -0.06 18 0 55 0
28JAN27 38.00 P 0.00 0.00 0.00 2.05 -0.07 18 0 71 0
28JAN27 39.00 P 2.87 2.87 2.87 2.74 -0.07 18 12 131 +12
28JAN27 40.00 P 0.00 0.00 0.00 3.48 -0.13 17 0 3 0
28JAN27 41.00 P 0.00 0.00 0.00 4.34 -0.14 17 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 5.25 -0.14 17 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 6.20 -0.14 17 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 7.39 -0.03 26 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 8.34 -0.06 27 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 9.29 -0.10 28 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 10.28 -0.10 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.02 0.00 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.03 -0.01 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 0.12 -0.01 18 0 138 0
30MAR27 32.00 P 0.00 0.00 0.00 0.22 -0.01 18 0 213 0
30MAR27 33.00 P 0.00 0.00 0.00 0.38 -0.01 18 0 513 0
30MAR27 34.00 P 0.00 0.00 0.00 0.60 -0.02 18 0 135 0
30MAR27 35.00 P 0.00 0.00 0.00 0.90 -0.02 18 0 228 0
30MAR27 36.00 P 0.00 0.00 0.00 1.29 0.00 18 0 237 0
30MAR27 37.00 P 0.00 0.00 0.00 1.77 0.00 18 0 101 0
30MAR27 38.00 P 0.00 0.00 0.00 2.29 -0.05 17 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 2.93 -0.06 17 0 119 0
30MAR27 40.00 P 0.00 0.00 0.00 3.69 -0.09 17 0 165 0
30MAR27 41.00 P 0.00 0.00 0.00 4.50 -0.10 18 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 5.37 -0.11 18 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 6.28 -0.12 18 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 7.39 -0.06 22 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.35 -0.06 23 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.33 -0.07 25 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.32 -0.06 26 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.35 -0.03 29 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.32 -0.05 30 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 13.34 -0.03 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.79 -0.06 35 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.04 0.00 21 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 0.10 -0.01 20 0 135 0
29JUN27 29.00 P 0.00 0.00 0.00 0.17 0.00 20 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.27 0.00 20 0 88 0
29JUN27 31.00 P 0.00 0.00 0.00 0.40 -0.01 20 0 60 0
29JUN27 32.00 P 0.65 0.65 0.65 0.59 -0.01 20 1 63 +1
29JUN27 33.00 P 0.00 0.00 0.00 0.82 -0.01 20 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 1.12 -0.02 20 0 134 0
29JUN27 35.00 P 0.00 0.00 0.00 1.48 -0.03 20 0 186 0
29JUN27 36.00 P 0.00 0.00 0.00 1.91 +0.02 20 0 182 0
29JUN27 37.00 P 0.00 0.00 0.00 2.41 -0.05 21 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 2.97 -0.06 21 0 228 0
29JUN27 39.00 P 0.00 0.00 0.00 3.50 -0.06 20 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 4.18 -0.07 20 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 4.92 -0.08 20 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 5.70 -0.09 20 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 6.73 +0.09 22 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.64 -0.11 23 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 8.57 -0.12 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.53 -0.13 25 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 10.51 -0.14 27 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.51 -0.14 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.52 -0.11 30 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 3 0
29SEP27 29.00 P 0.00 0.00 0.00 0.24 -0.02 19 0 8 0
29SEP27 30.00 P 0.00 0.00 0.00 0.36 -0.02 19 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.52 -0.03 19 0 27 0
29SEP27 32.00 P 0.00 0.00 0.00 0.73 -0.03 19 0 25 0
29SEP27 33.00 P 0.00 0.00 0.00 0.98 -0.04 19 0 3 0
29SEP27 34.00 P 1.53 1.53 1.53 1.29 -0.05 19 2 107 -2
29SEP27 35.00 P 0.00 0.00 0.00 1.66 -0.05 19 0 41 0
29SEP27 36.00 P 0.00 0.00 0.00 2.10 -0.06 20 0 160 0
29SEP27 37.00 P 0.00 0.00 0.00 2.59 -0.08 20 0 48 0
29SEP27 38.00 P 0.00 0.00 0.00 3.14 -0.08 20 0 36 0
29SEP27 39.00 P 0.00 0.00 0.00 3.77 -0.09 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.32 -0.10 19 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.03 -0.10 19 0 37 0
29SEP27 42.00 P 0.00 0.00 0.00 5.80 -0.11 19 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.81 +0.08 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.69 -0.12 22 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 8.61 -0.13 22 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.56 -0.13 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.53 -0.13 25 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.52 -0.13 26 0 0 0
TOTAL PUT 1,433 26,330 +705
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$ 45.280
16OCT26 38.00 C 0.00 0.00 0.00 7.28 - 0 0 0 -
16OCT26 38.50 C 0.00 0.00 0.00 6.78 - 0 0 0 -
16OCT26 39.00 C 0.00 0.00 0.00 6.28 -2.94 0 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 5.78 -2.87 0 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 5.28 -2.87 0 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 4.78 -2.87 0 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 4.29 -2.86 81 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 3.79 -2.86 72 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 3.30 -2.85 73 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 2.82 -2.83 74 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 2.36 -2.79 75 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 1.87 -2.79 64 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 1.48 -2.69 69 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 1.13 -2.55 71 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 0.83 -2.38 71 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 0.59 -2.17 73 0 0 0
16OCT26 46.00 C 0.45 0.45 0.45 0.40 -1.93 73 12 12 +12
16OCT26 46.50 C 0.00 0.00 0.00 0.26 -1.67 73 0 0 0
16OCT26 47.00 C 0.39 0.39 0.39 0.16 -1.45 73 3 18 +3
16OCT26 47.50 C 0.31 0.31 0.27 0.10 -1.17 75 24 9 -6
16OCT26 48.00 C 0.23 0.23 0.19 0.05 -0.93 73 25 40 +25
16OCT26 48.50 C 0.00 0.00 0.00 0.04 -0.70 79 0 14 0
16OCT26 49.00 C 0.00 0.00 0.00 0.02 -0.52 78 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 0.01 -0.37 78 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.26 85 0 20 0
16OCT26 51.00 C 0.00 0.00 0.00 0.01 -0.11 99 0 30 0
16OCT26 52.00 C 0.00 0.00 0.00 0.01 -0.04 113 0 30 0
16OCT26 53.00 C 0.00 0.00 0.00 0.01 -0.01 127 0 30 0
16OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
16OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 152 0 10 0
16OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 165 0 36 0
16OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 177 0 150 0
16OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 188 0 62 0
16OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 200 0 68 0
16OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 221 0 45 0
16OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 7.33 - 56 0 0 -
23OCT26 38.50 C 0.00 0.00 0.00 6.84 - 56 0 0 -
23OCT26 39.00 C 0.00 0.00 0.00 6.35 -2.87 54 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 5.87 -2.83 54 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 5.40 -2.78 54 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 4.94 -2.75 54 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 4.49 -2.71 54 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 4.06 -2.65 54 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 3.64 -2.59 54 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 3.25 -2.51 55 0 0 0
23OCT26 43.00 C 2.67 2.67 2.67 2.87 -2.43 54 15 15 +15
23OCT26 43.50 C 2.52 2.55 2.34 2.45 -2.39 51 75 75 +75
23OCT26 44.00 C 2.19 2.19 1.90 2.13 -2.27 52 71 71 +71
23OCT26 44.50 C 1.75 1.88 1.75 1.84 -2.14 52 45 45 +45
23OCT26 45.00 C 0.00 0.00 0.00 1.58 -1.99 53 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 1.34 -1.84 53 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 1.13 -1.69 53 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 0.94 -1.61 53 0 90 0
23OCT26 47.00 C 1.05 1.05 1.05 0.78 -1.45 54 15 60 -15
23OCT26 47.50 C 0.00 0.00 0.00 0.64 -1.29 54 0 105 0
23OCT26 48.00 C 0.00 0.00 0.00 0.52 -1.14 54 0 90 0
23OCT26 48.50 C 0.00 0.00 0.00 0.42 -0.99 54 0 15 0
23OCT26 49.00 C 0.00 0.00 0.00 0.33 -0.86 54 0 30 0
23OCT26 49.50 C 0.00 0.00 0.00 0.26 -0.74 54 0 30 0
23OCT26 50.00 C 0.27 0.27 0.27 0.21 -0.61 54 15 17 +15
23OCT26 51.00 C 0.00 0.00 0.00 0.13 -0.42 55 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 0.08 -0.28 55 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 0.05 -0.18 56 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 0.03 -0.11 57 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 0.02 -0.06 58 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.32 -2.98 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.44 -2.81 71 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.39 -2.95 57 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.45 -2.76 58 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.39 -2.94 44 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.65 -2.62 57 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.83 -2.50 57 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.06 -2.36 57 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.37 -2.18 57 0 0 0
29OCT26 44.00 C 2.50 2.50 2.40 2.67 -2.06 55 30 30 +30
29OCT26 45.00 C 0.00 0.00 0.00 2.14 -1.83 55 0 0 0
29OCT26 46.00 C 1.49 1.49 1.49 1.69 -1.60 56 2 2 +2
29OCT26 47.00 C 1.27 1.27 1.11 1.31 -1.37 56 45 45 +45
29OCT26 48.00 C 0.84 0.89 0.84 1.00 -1.21 56 40 45 -30
29OCT26 49.00 C 0.70 0.70 0.70 0.75 -0.99 56 45 105 -30
29OCT26 50.00 C 0.51 0.51 0.51 0.56 -0.77 57 30 79 0
29OCT26 52.50 C 0.00 0.00 0.00 0.24 -0.42 56 0 423 0
29OCT26 55.00 C 0.00 0.00 0.00 0.11 -0.18 58 0 337 0
29OCT26 57.50 C 0.00 0.00 0.00 0.04 -0.08 58 0 599 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 339 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 762 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 309 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 382 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 85 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 186 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 112 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 99 0 90 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 104 0 54 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 118 0 114 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 143 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 146 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 154 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 157 0 45 0
27NOV26 39.00 C 0.00 0.00 0.00 7.36 - 55 0 0 -
27NOV26 40.00 C 0.00 0.00 0.00 6.63 -2.25 55 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.93 -2.20 55 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.28 -2.08 55 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.54 -2.10 52 0 0 0
27NOV26 44.00 C 3.85 3.90 3.74 4.01 -1.95 53 120 105 +105
27NOV26 45.00 C 3.55 3.55 3.55 3.52 -1.80 53 15 15 +15
27NOV26 46.00 C 3.24 3.24 3.24 3.07 -1.66 53 30 32 +30
27NOV26 47.00 C 0.00 0.00 0.00 2.67 -1.54 53 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 2.31 -1.43 53 0 149 0
27NOV26 49.00 C 1.98 1.98 1.97 1.99 -1.26 54 30 111 -30
27NOV26 50.00 C 1.54 1.69 1.54 1.71 -1.13 54 35 119 -5
27NOV26 52.50 C 1.12 1.12 1.11 1.14 -0.84 54 25 71 +8
27NOV26 55.00 C 0.70 0.70 0.67 0.75 -0.60 54 25 35 -15
27NOV26 57.50 C 0.55 0.55 0.48 0.48 -0.43 54 4 109 0
27NOV26 60.00 C 0.00 0.00 0.00 0.32 -0.28 55 0 144 0
27NOV26 62.50 C 0.00 0.00 0.00 0.20 -0.18 55 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 0.12 -0.12 55 0 75 0
27NOV26 67.50 C 0.00 0.00 0.00 0.07 -0.08 55 0 27 0
27NOV26 70.00 C 0.00 0.00 0.00 0.05 -0.04 56 0 25 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 -0.03 56 0 41 0
27NOV26 75.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 120 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 120 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 35.00 C 10.80 10.80 10.52 11.07 -2.62 50 52 52 +52
30DEC26 36.00 C 0.00 0.00 0.00 10.29 -2.43 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.46 -2.38 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.68 -2.54 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.95 -2.45 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.42 -2.21 52 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.78 -2.14 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.18 -1.98 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.61 -1.89 52 0 0 0
30DEC26 44.00 C 4.83 4.84 4.68 4.93 -1.94 50 189 189 +189
30DEC26 45.00 C 4.44 4.48 4.20 4.46 -1.81 50 45 30 +30
30DEC26 46.00 C 3.77 3.77 3.77 4.02 -1.70 51 15 15 +15
30DEC26 47.00 C 0.00 0.00 0.00 3.62 -1.58 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.24 -1.48 51 0 94 0
30DEC26 49.00 C 0.00 0.00 0.00 2.90 -1.37 51 0 83 0
30DEC26 50.00 C 0.00 0.00 0.00 2.59 -1.29 51 0 200 0
30DEC26 52.50 C 1.84 1.84 1.84 1.94 -0.99 51 50 142 0
30DEC26 55.00 C 0.00 0.00 0.00 1.43 -0.82 51 0 251 0
30DEC26 57.50 C 0.00 0.00 0.00 1.06 -0.63 52 0 24 0
30DEC26 60.00 C 0.00 0.00 0.00 0.76 -0.47 52 0 237 0
30DEC26 62.50 C 0.00 0.00 0.00 0.55 -0.38 52 0 561 0
30DEC26 65.00 C 0.00 0.00 0.00 0.41 -0.27 52 0 371 0
30DEC26 67.50 C 0.00 0.00 0.00 0.29 -0.20 52 0 75 0
30DEC26 70.00 C 0.00 0.00 0.00 0.20 -0.15 52 0 76 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 -0.11 52 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 -0.08 52 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 0.07 -0.06 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 -0.04 53 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 61 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 64 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 78 0
28JAN27 39.00 C 0.00 0.00 0.00 8.66 - 51 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 8.00 -2.13 51 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 7.38 -2.23 51 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 6.81 -2.28 51 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 6.29 -1.99 51 0 0 0
28JAN27 44.00 C 5.78 5.78 5.78 5.80 -2.09 51 15 15 +15
28JAN27 45.00 C 5.31 5.31 5.31 5.34 -1.92 52 15 15 +15
28JAN27 46.00 C 0.00 0.00 0.00 4.91 -1.65 52 0 0 0
28JAN27 47.00 C 4.32 4.32 4.32 4.50 -1.54 52 7 27 +7
28JAN27 48.00 C 4.09 4.09 4.09 4.13 -1.45 52 15 91 +1
28JAN27 49.00 C 0.00 0.00 0.00 3.78 -1.36 52 0 182 0
28JAN27 50.00 C 0.00 0.00 0.00 3.46 -1.27 52 0 137 0
28JAN27 52.50 C 0.00 0.00 0.00 2.75 -1.08 52 0 210 0
28JAN27 55.00 C 0.00 0.00 0.00 2.17 -0.91 52 0 105 0
28JAN27 57.50 C 0.00 0.00 0.00 1.71 -0.75 53 0 75 0
28JAN27 60.00 C 0.00 0.00 0.00 1.33 -0.66 53 0 60 0
28JAN27 62.50 C 0.00 0.00 0.00 1.04 -0.52 53 0 93 0
28JAN27 65.00 C 0.00 0.00 0.00 0.80 -0.42 53 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.63 -0.32 53 0 45 0
28JAN27 70.00 C 0.00 0.00 0.00 0.51 -0.21 54 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.39 -0.17 54 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.30 -0.14 54 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.23 -0.11 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.36 -2.45 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.60 -2.42 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.98 -2.34 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.27 -2.53 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.75 -2.17 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.11 -2.17 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.56 -2.27 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.04 -2.11 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.79 -1.70 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.08 -1.83 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.64 -1.91 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.22 -1.64 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.82 -1.64 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.45 -1.56 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.09 -1.51 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.76 -1.44 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.01 -1.29 52 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 3.36 -1.16 52 0 600 0
30MAR27 57.50 C 0.00 0.00 0.00 2.82 -1.03 52 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 2.35 -0.92 52 0 750 0
30MAR27 62.50 C 0.00 0.00 0.00 1.96 -0.82 52 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 1.64 -0.68 52 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 1.38 -0.52 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.19 -0.47 53 0 45 0
30MAR27 72.50 C 0.00 0.00 0.00 1.00 -0.39 53 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 0.83 -0.33 53 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.69 -0.28 53 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 0.57 -0.24 53 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 0.47 -0.21 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.39 -0.18 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.33 -0.14 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.27 -0.12 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.22 -0.11 53 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.19 -0.08 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.16 -0.07 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.13 -0.06 53 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.11 -0.05 53 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 0.09 -0.05 53 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 0.08 -0.03 53 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 0.06 -0.04 53 0 120 0
30MAR27 112.50 C 0.00 0.00 0.00 0.05 -0.03 53 0 75 0
29JUN27 35.00 C 0.00 0.00 0.00 13.75 -2.29 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.92 -2.35 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.34 -2.27 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.89 -2.05 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.20 -2.13 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.65 -2.32 51 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 10.13 -2.28 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.70 -2.17 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.42 -1.92 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.71 -2.11 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.29 -2.05 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.88 -2.02 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.49 -1.96 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 7.12 -1.87 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.77 -1.82 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.44 -1.78 51 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 5.69 -1.61 52 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 5.03 -1.21 52 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 4.47 -1.09 52 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 3.83 -1.13 52 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 3.40 -1.02 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.01 -0.96 52 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 2.69 -0.84 53 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 2.41 -0.71 53 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 2.12 -0.63 53 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 1.86 -0.57 53 0 16 0
29JUN27 77.50 C 0.00 0.00 0.00 1.63 -0.51 53 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 1.43 -0.46 53 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 1.26 -0.41 53 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.11 -0.37 53 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 0.97 -0.33 53 0 15 0
29JUN27 90.00 C 0.00 0.00 0.00 0.86 -0.29 53 0 0 0
29JUN27 92.50 C 1.01 1.01 1.01 0.75 -0.27 53 15 15 +15
29JUN27 95.00 C 0.00 0.00 0.00 0.66 -0.24 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.59 -0.21 53 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.52 -0.19 53 0 15 0
29JUN27 102.50 C 0.78 0.78 0.78 0.46 -0.15 53 15 15 -15
29JUN27 105.00 C 0.74 0.74 0.74 0.40 -0.16 53 15 0 -15
29JUN27 107.50 C 0.69 0.69 0.69 0.36 -0.13 53 15 0 -15
29JUN27 110.00 C 0.65 0.65 0.65 0.31 -0.13 53 15 15 +15
29JUN27 112.50 C 0.00 0.00 0.00 0.28 -0.11 53 0 30 0
29SEP27 39.00 C 0.00 0.00 0.00 12.55 - 53 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 11.76 -2.40 51 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.32 -2.07 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.10 -2.08 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.34 -2.27 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.90 -2.25 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.58 -2.14 52 0 230 0
29SEP27 46.00 C 0.00 0.00 0.00 9.13 -2.15 51 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.84 -1.88 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.43 -1.89 51 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.09 -1.83 52 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.77 -1.79 52 0 10 0
29SEP27 52.50 C 0.00 0.00 0.00 7.03 -1.67 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 6.41 -1.52 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 5.83 -1.42 53 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 5.07 -1.49 52 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 4.68 -1.31 53 0 15 0
29SEP27 65.00 C 0.00 0.00 0.00 4.27 -1.11 53 0 18 0
29SEP27 67.50 C 0.00 0.00 0.00 3.91 -1.00 53 0 15 0
29SEP27 70.00 C 0.00 0.00 0.00 3.54 -0.91 53 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 3.22 -0.78 53 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 2.88 -0.78 53 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 2.61 -0.71 53 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 2.37 -0.61 53 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.13 -0.60 53 0 30 0
29SEP27 85.00 C 0.00 0.00 0.00 1.92 -0.56 53 0 245 0
TOTAL CALL 1,254 16,101 +674
16OCT26 38.00 P 0.00 0.00 0.00 0.01 - 143 0 0 -
16OCT26 38.50 P 0.00 0.00 0.00 0.01 - 133 0 0 -
16OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 115 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 96 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 42.00 P 0.08 0.08 0.08 0.02 +0.01 76 15 15 +15
16OCT26 42.50 P 0.14 0.14 0.14 0.04 +0.03 75 10 10 +10
16OCT26 43.00 P 0.18 0.23 0.18 0.08 +0.07 75 19 19 +19
16OCT26 43.50 P 0.32 0.39 0.32 0.14 +0.13 75 21 21 +21
16OCT26 44.00 P 0.45 0.45 0.45 0.25 +0.23 76 15 15 +15
16OCT26 44.50 P 0.37 0.72 0.25 0.39 +0.35 76 39 93 +37
16OCT26 45.00 P 0.49 0.95 0.31 0.59 +0.52 76 1,120 570 +530
16OCT26 45.50 P 0.68 0.71 0.52 0.85 +0.73 77 60 160 +60
16OCT26 46.00 P 0.95 0.95 0.95 1.16 +0.98 78 15 75 +15
16OCT26 46.50 P 0.00 0.00 0.00 1.53 +1.25 80 0 100 0
16OCT26 47.00 P 0.00 0.00 0.00 1.94 +1.54 83 0 15 0
16OCT26 47.50 P 0.00 0.00 0.00 2.32 +1.75 76 0 62 0
16OCT26 48.00 P 2.20 2.20 2.20 2.77 +1.99 74 20 59 0
16OCT26 48.50 P 0.00 0.00 0.00 3.25 +2.21 76 0 15 0
16OCT26 49.00 P 0.00 0.00 0.00 3.73 +2.40 72 0 84 0
16OCT26 49.50 P 0.00 0.00 0.00 4.23 +2.56 80 0 78 0
16OCT26 50.00 P 0.00 0.00 0.00 4.72 +2.67 0 0 60 0
16OCT26 51.00 P 0.00 0.00 0.00 5.72 +2.75 0 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 6.72 +2.82 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 7.72 +2.85 0 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 8.72 +2.86 0 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 9.72 +2.86 0 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 10.72 +2.86 0 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 11.72 +2.86 0 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 12.72 +2.86 0 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 13.72 +2.84 0 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 14.72 +2.86 0 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 15.72 +2.86 0 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 16.72 +2.86 0 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 17.72 +2.86 0 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 18.72 +2.86 0 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 19.72 +2.86 0 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 20.72 +2.86 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 21.72 +2.86 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 22.72 +2.86 0 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 23.76 +2.90 358 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 24.72 +2.86 0 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 25.72 +2.86 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 26.72 +2.86 0 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 27.72 +2.86 0 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 0.02 - 55 0 0 -
23OCT26 38.50 P 0.00 0.00 0.00 0.03 - 55 0 0 -
23OCT26 39.00 P 0.00 0.00 0.00 0.05 +0.04 56 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 0.07 +0.06 55 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 0.10 +0.09 55 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.14 +0.12 55 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.19 +0.16 55 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.26 +0.21 55 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 0.35 +0.29 55 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 0.45 +0.36 55 0 0 0
23OCT26 43.00 P 0.80 0.80 0.80 0.58 +0.45 55 10 10 +10
23OCT26 43.50 P 0.97 0.97 0.97 0.74 +0.57 56 15 15 +15
23OCT26 44.00 P 0.00 0.00 0.00 0.91 +0.67 55 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 1.12 +0.81 56 0 0 0
23OCT26 45.00 P 1.12 1.12 1.12 1.36 +0.95 56 15 15 +15
23OCT26 45.50 P 1.10 1.52 1.10 1.62 +1.09 56 15 5 +5
23OCT26 46.00 P 1.58 1.58 1.58 1.90 +1.25 56 15 15 +15
23OCT26 46.50 P 1.85 2.27 1.52 2.23 +1.43 57 60 45 +45
23OCT26 47.00 P 1.87 2.60 1.79 2.57 +1.59 58 75 75 +75
23OCT26 47.50 P 2.10 2.10 2.10 2.84 +1.67 54 15 15 +7
23OCT26 48.00 P 0.00 0.00 0.00 3.23 +1.84 55 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 3.62 +1.97 54 0 30 0
23OCT26 49.00 P 0.00 0.00 0.00 4.03 +2.11 54 0 60 0
23OCT26 49.50 P 0.00 0.00 0.00 4.46 +2.23 54 0 45 0
23OCT26 50.00 P 0.00 0.00 0.00 4.90 +2.35 54 0 30 0
23OCT26 51.00 P 0.00 0.00 0.00 5.82 +2.45 54 0 57 0
23OCT26 52.00 P 0.00 0.00 0.00 6.82 +2.64 61 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 7.74 +2.69 54 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 8.73 +2.76 56 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 9.72 +2.81 0 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 10.72 +2.84 0 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 11.83 +2.96 92 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 12.72 +2.86 0 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 13.72 +2.84 0 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 14.72 +2.86 0 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 15.72 +2.86 0 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 16.72 +2.86 0 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 17.72 +2.86 0 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 18.72 +2.86 0 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 19.72 +2.86 0 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 20.80 +2.94 131 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 21.72 +2.86 0 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 22.72 +2.86 0 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 23.76 +2.90 132 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 24.72 +2.86 0 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 25.72 +2.86 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.04 +0.03 59 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.07 +0.06 58 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.12 +0.10 57 0 0 0
29OCT26 39.00 P 0.35 0.35 0.29 0.21 +0.17 58 75 75 +75
29OCT26 40.00 P 0.47 0.50 0.42 0.34 +0.26 58 153 253 +153
29OCT26 41.00 P 0.64 0.64 0.64 0.52 +0.38 58 34 34 +19
29OCT26 42.00 P 0.95 0.95 0.95 0.76 +0.53 58 4 19 +4
29OCT26 43.00 P 0.00 0.00 0.00 1.07 +0.71 58 0 47 0
29OCT26 44.00 P 1.04 1.78 1.04 1.46 +0.91 58 61 135 +30
29OCT26 45.00 P 1.94 2.16 1.80 1.93 +1.14 59 377 348 -75
29OCT26 46.00 P 1.82 2.64 1.82 2.47 +1.39 59 226 206 +21
29OCT26 47.00 P 2.36 2.36 2.36 3.11 +1.67 60 45 143 +29
29OCT26 48.00 P 0.00 0.00 0.00 3.70 +1.82 57 0 195 0
29OCT26 49.00 P 0.00 0.00 0.00 4.45 +2.03 57 0 138 0
29OCT26 50.00 P 0.00 0.00 0.00 5.25 +2.24 57 0 270 0
29OCT26 52.50 P 0.00 0.00 0.00 7.65 +2.71 69 0 366 0
29OCT26 55.00 P 0.00 0.00 0.00 10.08 +2.99 80 0 173 0
29OCT26 57.50 P 0.00 0.00 0.00 12.23 +2.86 57 0 247 0
29OCT26 60.00 P 0.00 0.00 0.00 15.00 +3.13 98 0 337 0
29OCT26 62.50 P 0.00 0.00 0.00 17.44 +3.08 104 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 19.72 +2.86 0 0 37 0
29OCT26 67.50 P 0.00 0.00 0.00 22.22 +2.85 0 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 24.72 +2.86 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 27.22 +2.86 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 29.72 +2.86 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 32.22 +2.86 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 34.72 +2.86 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 37.22 +2.86 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 39.72 +2.86 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 42.22 +2.86 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 44.72 +2.86 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 47.22 +2.86 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 49.72 +2.86 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 52.22 +2.86 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 54.72 +2.86 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 57.22 +2.86 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 59.72 +2.86 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 62.22 +2.86 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 64.72 +2.86 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 67.22 +2.86 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.96 - 55 0 0 -
27NOV26 40.00 P 0.00 0.00 0.00 1.23 +0.58 55 0 0 0
27NOV26 41.00 P 1.80 1.80 1.80 1.55 +0.69 55 100 105 +100
27NOV26 42.00 P 1.97 1.97 1.97 1.90 +0.80 56 80 90 +80
27NOV26 43.00 P 0.00 0.00 0.00 2.32 +0.96 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 2.78 +1.12 56 100 100 +100
27NOV26 45.00 P 3.52 3.52 3.52 3.28 +1.25 56 25 90 -25
27NOV26 46.00 P 3.17 4.08 3.17 3.84 +1.41 56 75 79 +55
27NOV26 47.00 P 3.72 4.66 3.72 4.40 +1.53 56 90 168 +90
27NOV26 48.00 P 5.16 5.16 5.09 5.03 +1.67 56 45 73 +30
27NOV26 49.00 P 0.00 0.00 0.00 5.61 +1.71 55 0 167 0
27NOV26 50.00 P 0.00 0.00 0.00 6.32 +1.84 55 0 483 0
27NOV26 52.50 P 0.00 0.00 0.00 8.48 +2.32 59 0 149 0
27NOV26 55.00 P 0.00 0.00 0.00 10.54 +2.51 59 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 12.90 +2.88 64 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 15.00 +2.72 59 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 17.44 +2.77 63 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 19.74 +2.78 54 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 22.22 +2.76 0 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 24.72 +2.82 0 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 27.28 +2.92 73 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 29.72 +2.86 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 32.22 +2.86 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 34.72 +2.86 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 37.22 +2.86 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 39.72 +2.86 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 42.22 +2.86 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.67 +0.30 53 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 0.86 +0.37 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.07 +0.44 53 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 1.33 +0.54 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.61 +0.61 53 0 11 0
30DEC26 40.00 P 2.11 2.16 2.10 1.94 +0.71 53 228 283 +228
30DEC26 41.00 P 2.10 2.48 2.09 2.30 +0.80 53 705 735 +705
30DEC26 42.00 P 2.47 2.84 2.47 2.71 +0.94 53 397 397 +317
30DEC26 43.00 P 2.78 2.78 2.78 3.14 +1.06 53 56 156 +56
30DEC26 44.00 P 0.00 0.00 0.00 3.64 +1.17 53 0 66 0
30DEC26 45.00 P 0.00 0.00 0.00 4.16 +1.31 54 0 345 0
30DEC26 46.00 P 0.00 0.00 0.00 4.73 +1.41 54 0 21 0
30DEC26 47.00 P 5.32 5.32 5.32 5.22 +1.42 53 30 30 +30
30DEC26 48.00 P 0.00 0.00 0.00 5.78 +1.48 52 0 156 0
30DEC26 49.00 P 0.00 0.00 0.00 6.56 +1.69 54 0 108 0
30DEC26 50.00 P 0.00 0.00 0.00 7.31 +1.88 55 0 173 0
30DEC26 52.50 P 0.00 0.00 0.00 9.19 +2.12 56 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 11.21 +2.40 57 0 58 0
30DEC26 57.50 P 0.00 0.00 0.00 13.27 +2.47 56 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 15.40 +2.41 56 0 260 0
30DEC26 62.50 P 0.00 0.00 0.00 17.70 +2.56 57 0 515 0
30DEC26 65.00 P 0.00 0.00 0.00 20.00 +2.59 56 0 286 0
30DEC26 67.50 P 0.00 0.00 0.00 22.55 +2.87 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.72 +2.60 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.31 +2.74 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.83 +2.85 65 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.22 +2.86 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.72 +2.86 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.22 +2.86 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.72 +2.86 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.22 +2.85 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.72 +2.86 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.38 +3.02 89 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.72 +2.86 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 52.30 +2.94 89 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.72 +2.86 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 57.22 +2.86 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 59.73 +2.87 89 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 62.22 +2.86 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 64.72 +2.86 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 67.22 +2.86 0 0 0 0
28JAN27 39.00 P 2.26 2.26 2.26 2.26 - 54 15 15 -
28JAN27 40.00 P 2.58 2.63 2.58 2.62 +0.81 54 58 58 +58
28JAN27 41.00 P 2.57 2.57 2.57 3.03 +0.93 54 15 15 +15
28JAN27 42.00 P 0.00 0.00 0.00 3.46 +1.06 54 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 3.93 +1.16 54 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 4.43 +1.28 54 0 10 0
28JAN27 45.00 P 4.84 4.84 4.84 4.96 +1.35 55 15 26 +15
28JAN27 46.00 P 0.00 0.00 0.00 5.52 +1.44 55 0 0 0
28JAN27 47.00 P 6.07 6.07 6.07 6.11 +1.53 55 14 200 0
28JAN27 48.00 P 0.00 0.00 0.00 6.65 +1.55 54 0 39 0
28JAN27 49.00 P 0.00 0.00 0.00 7.34 +1.68 54 0 61 0
28JAN27 50.00 P 0.00 0.00 0.00 8.06 +1.82 55 0 115 0
28JAN27 52.50 P 0.00 0.00 0.00 9.88 +2.16 56 0 60 0
28JAN27 55.00 P 0.00 0.00 0.00 11.77 +2.24 56 0 61 0
28JAN27 57.50 P 0.00 0.00 0.00 13.88 +2.55 57 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 16.02 +2.59 58 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 18.11 +2.51 57 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 20.45 +2.62 58 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 22.80 +2.73 60 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 25.19 +2.81 61 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 27.50 +2.82 60 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 29.90 +2.81 60 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 32.32 +2.83 60 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.88 +0.52 53 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 2.18 +0.59 53 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 2.51 +0.65 53 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 2.87 +0.71 53 0 43 0
30MAR27 39.00 P 0.00 0.00 0.00 3.24 +0.79 54 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.67 +0.85 54 0 80 0
30MAR27 41.00 P 0.00 0.00 0.00 4.11 +0.96 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.56 +1.05 54 0 80 0
30MAR27 43.00 P 0.00 0.00 0.00 5.08 +1.15 54 0 15 0
30MAR27 44.00 P 5.55 5.55 5.55 5.55 +1.17 54 15 113 +15
30MAR27 45.00 P 6.01 6.01 6.01 6.14 +1.29 54 15 18 +15
30MAR27 46.00 P 0.00 0.00 0.00 6.72 +1.37 54 0 60 0
30MAR27 47.00 P 0.00 0.00 0.00 7.33 +1.46 54 0 45 0
30MAR27 48.00 P 0.00 0.00 0.00 7.65 +1.24 52 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 8.46 +1.48 54 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 9.19 +1.62 54 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 10.83 +1.89 54 0 46 0
30MAR27 55.00 P 0.00 0.00 0.00 12.74 +2.10 54 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 14.68 +2.04 55 0 760 0
30MAR27 60.00 P 0.00 0.00 0.00 16.76 +2.19 55 0 662 0
30MAR27 62.50 P 0.00 0.00 0.00 18.88 +2.32 56 0 904 0
30MAR27 65.00 P 0.00 0.00 0.00 21.10 +2.45 56 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 23.35 +2.56 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.59 +2.52 57 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 27.85 +2.58 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.23 +2.57 57 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.79 +2.88 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.06 +2.81 60 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 37.37 +2.72 57 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.87 +2.84 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 42.29 +2.92 59 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 44.72 +2.86 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 47.38 +3.02 66 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 49.72 +2.86 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 52.30 +2.94 67 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 54.72 +2.86 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 57.22 +2.86 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 59.73 +2.87 68 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 62.22 +2.86 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 64.72 +2.86 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 67.22 +2.86 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.90 +0.57 53 0 256 0
29JUN27 36.00 P 0.00 0.00 0.00 3.28 +0.65 54 0 60 0
29JUN27 37.00 P 0.00 0.00 0.00 3.66 +0.72 54 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 4.05 +0.73 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.51 +0.83 54 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 4.96 +0.89 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.42 +0.92 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.93 +1.10 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.47 +1.20 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.01 +1.26 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.55 +1.31 54 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 8.15 +1.39 54 0 0 0
29JUN27 47.00 P 8.10 8.10 8.10 8.77 +1.45 54 1 132 +1
29JUN27 48.00 P 0.00 0.00 0.00 9.02 +1.17 52 0 60 0
29JUN27 49.00 P 0.00 0.00 0.00 9.72 +1.29 53 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.38 +1.43 53 0 38 0
29JUN27 52.50 P 0.00 0.00 0.00 12.25 +1.85 54 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 14.03 +1.80 54 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 15.91 +1.92 54 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 17.89 +2.03 55 0 18 0
29JUN27 62.50 P 0.00 0.00 0.00 19.94 +2.14 55 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 22.04 +2.25 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 24.13 +2.04 55 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 26.53 +2.59 57 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 28.56 +2.62 56 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 30.81 +2.26 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 33.13 +2.37 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 35.57 +2.52 58 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 37.93 +2.66 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 40.28 +2.67 58 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 42.44 +2.50 55 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 44.85 +2.55 54 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 47.38 +2.67 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 49.82 +2.71 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 52.30 +2.78 58 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 54.72 +2.77 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 57.25 +2.82 59 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 59.76 +2.87 61 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 62.22 +2.86 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 64.72 +2.86 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 67.22 +2.86 0 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 5.50 - 53 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 6.08 +0.95 54 0 588 0
29SEP27 41.00 P 0.00 0.00 0.00 6.48 +0.89 53 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.99 +1.02 53 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 7.57 +1.03 53 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.13 +1.20 54 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.68 +1.21 54 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.27 +1.32 54 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.89 +1.32 54 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.53 +1.38 54 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.16 +1.44 54 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.57 +1.26 53 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 13.08 +1.18 52 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 15.36 +1.79 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 17.07 +1.81 54 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 19.04 +1.99 55 0 61 0
29SEP27 62.50 P 0.00 0.00 0.00 20.98 +2.01 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 23.03 +2.10 55 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 25.21 +2.28 56 0 15 0
29SEP27 70.00 P 0.00 0.00 0.00 27.22 +2.23 55 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 29.39 +2.32 55 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 31.57 +2.38 56 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 33.73 +2.35 55 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 36.06 +2.48 56 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 38.33 +2.25 56 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 40.32 +1.98 53 0 0 0
TOTAL PUT 4,608 16,841 +3,050
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$ 93.650
29OCT26 60.00 C 0.00 0.00 0.00 33.72 -0.32 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 31.23 -0.33 66 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 28.73 -0.22 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 26.23 -0.10 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 23.74 -0.12 49 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 21.24 -0.11 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.74 -0.33 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 16.17 -0.51 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 13.75 -0.16 24 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 11.25 -0.16 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 8.77 -0.16 21 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 6.33 -0.18 21 0 75 0
29OCT26 90.00 C 0.00 0.00 0.00 4.07 -0.22 20 0 244 0
29OCT26 92.50 C 2.03 2.03 2.03 2.23 -0.23 20 2 334 -2
29OCT26 95.00 C 1.18 1.20 0.80 0.97 -0.19 20 85 590 -25
29OCT26 97.50 C 0.00 0.00 0.00 0.34 -0.12 20 6 236 -6
29OCT26 100.00 C 0.00 0.00 0.00 0.09 -0.06 20 6 283 0
29OCT26 102.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 448 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 0 430 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 171 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 98 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 56 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 26.28 -0.25 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 23.79 -0.23 34 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 21.29 -0.24 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 18.80 -0.27 27 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 16.21 -0.52 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 13.83 -0.15 23 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 11.39 -0.16 23 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 9.06 -0.16 23 0 45 0
27NOV26 87.50 C 0.00 0.00 0.00 6.92 -0.14 23 0 122 0
27NOV26 90.00 C 5.72 5.72 4.89 4.89 -0.36 21 34 180 0
27NOV26 92.50 C 3.20 3.20 3.20 3.41 -0.26 22 20 57 +15
27NOV26 95.00 C 2.64 2.66 2.64 2.25 -0.13 22 16 213 -15
27NOV26 97.50 C 1.41 1.41 1.41 1.41 -0.09 23 3 211 0
27NOV26 100.00 C 1.07 1.07 1.07 0.85 -0.05 23 1 211 +1
27NOV26 102.50 C 0.00 0.00 0.00 0.47 -0.06 23 0 163 0
27NOV26 105.00 C 0.00 0.00 0.00 0.27 -0.02 23 0 157 0
27NOV26 107.50 C 0.00 0.00 0.00 0.14 -0.01 23 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.07 0.00 23 0 37 0
27NOV26 112.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.02 0.00 24 0 61 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.66 -0.46 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.26 -0.37 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.76 -0.34 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.27 -0.38 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.77 -0.37 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.28 -0.37 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.79 -0.33 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.29 -0.42 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.80 -0.40 22 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 16.23 -0.50 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.96 -0.15 23 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 11.69 -0.14 23 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 9.58 -0.13 23 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 7.67 -0.10 23 0 33 0
30DEC26 90.00 C 0.00 0.00 0.00 5.87 -0.34 22 0 390 0
30DEC26 92.50 C 0.00 0.00 0.00 4.56 -0.08 23 0 28 0
30DEC26 95.00 C 3.38 3.38 3.18 3.26 -0.16 22 24 72 +5
30DEC26 97.50 C 2.42 2.42 2.30 2.35 -0.12 22 30 122 0
30DEC26 100.00 C 1.70 1.70 1.68 1.65 -0.13 22 45 203 0
30DEC26 102.50 C 1.19 1.19 1.10 1.13 -0.09 23 55 168 +35
30DEC26 105.00 C 0.00 0.00 0.00 0.75 -0.06 23 0 56 0
30DEC26 107.50 C 0.00 0.00 0.00 0.51 -0.01 23 0 69 0
30DEC26 110.00 C 0.00 0.00 0.00 0.32 0.00 23 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 0.19 0.00 23 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 0.12 0.00 23 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 0.07 0.00 23 0 60 0
30DEC26 120.00 C 0.00 0.00 0.00 0.04 0.00 23 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.03 0.00 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 26.28 -0.37 24 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 23.81 -0.35 25 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 21.34 -0.40 23 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 18.99 -0.32 25 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 16.71 -0.02 25 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 14.31 -0.16 23 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 12.17 -0.16 23 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 10.19 -0.15 23 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 8.38 -0.14 23 0 15 0
28JAN27 90.00 C 0.00 0.00 0.00 6.69 -0.31 22 0 15 0
28JAN27 92.50 C 0.00 0.00 0.00 5.25 -0.31 22 0 17 0
28JAN27 95.00 C 4.46 4.56 4.24 4.05 -0.25 22 90 105 +90
28JAN27 97.50 C 0.00 0.00 0.00 3.08 -0.24 22 0 2 0
28JAN27 100.00 C 0.00 0.00 0.00 2.33 -0.19 23 0 15 0
28JAN27 102.50 C 0.00 0.00 0.00 1.74 -0.12 23 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 1.29 -0.06 23 0 25 0
28JAN27 107.50 C 0.00 0.00 0.00 0.91 -0.05 23 0 18 0
28JAN27 110.00 C 0.00 0.00 0.00 0.64 -0.03 23 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.42 -0.03 23 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.90 -0.47 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 36.49 -0.46 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.05 -0.30 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.61 -0.42 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.19 -0.34 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.74 -0.52 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.42 -0.33 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 22.08 -0.32 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 19.75 -0.44 25 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 17.56 -0.03 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.49 0.00 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 13.38 -0.13 24 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 11.54 -0.13 24 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 9.85 -0.12 24 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 8.27 -0.29 23 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 6.89 -0.29 23 0 110 0
30MAR27 95.00 C 0.00 0.00 0.00 5.73 -0.24 23 0 1,145 0
30MAR27 97.50 C 5.00 5.00 5.00 4.74 -0.19 24 100 47 -64
30MAR27 100.00 C 0.00 0.00 0.00 3.84 -0.19 24 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 3.12 -0.12 24 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 2.51 -0.09 24 0 44 0
30MAR27 107.50 C 0.00 0.00 0.00 2.01 -0.04 24 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 1.56 -0.04 24 0 103 0
30MAR27 112.50 C 0.00 0.00 0.00 1.21 -0.04 24 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 0.94 -0.03 24 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 0.71 -0.02 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.52 -0.02 24 0 3 0
30MAR27 122.50 C 0.00 0.00 0.00 0.40 -0.01 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.29 -0.01 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 36.91 -0.63 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 34.62 -0.52 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 32.11 -0.63 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 29.73 -0.62 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.34 -0.65 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.12 -0.40 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 22.82 -0.35 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 20.57 -0.46 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 18.60 -0.30 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 16.69 -0.73 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 15.43 -0.22 26 0 14 0
29JUN27 85.00 C 0.00 0.00 0.00 13.74 -0.23 26 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 12.23 -0.22 26 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 10.80 -0.22 26 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 9.49 -0.22 26 0 200 0
29JUN27 95.00 C 0.00 0.00 0.00 8.33 -0.21 26 0 232 0
29JUN27 97.50 C 0.00 0.00 0.00 7.01 -0.42 25 0 55 0
29JUN27 100.00 C 0.00 0.00 0.00 6.11 -0.20 25 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 5.27 -0.18 25 0 35 0
29JUN27 105.00 C 0.00 0.00 0.00 4.54 -0.18 25 0 16 0
29JUN27 107.50 C 0.00 0.00 0.00 3.89 -0.16 25 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 3.32 -0.17 26 0 114 0
29JUN27 112.50 C 0.00 0.00 0.00 2.92 -0.14 26 0 32 0
29JUN27 115.00 C 0.00 0.00 0.00 2.47 -0.15 26 0 110 0
29JUN27 117.50 C 0.00 0.00 0.00 2.09 -0.12 26 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 1.76 -0.12 26 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 1.48 -0.09 26 0 52 0
29JUN27 125.00 C 0.00 0.00 0.00 1.25 -0.09 26 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 27.54 -0.48 0 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 25.48 -0.15 19 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 23.47 -0.14 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 21.56 -0.14 22 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 19.73 -0.14 23 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 17.97 -0.69 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 16.85 -0.14 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 14.80 -0.58 24 0 15 0
29SEP27 87.50 C 0.00 0.00 0.00 13.35 -0.12 24 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 12.02 -0.11 25 0 34 0
29SEP27 92.50 C 0.00 0.00 0.00 10.76 -0.11 25 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 9.64 -0.10 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 8.56 -0.11 25 0 1 0
29SEP27 100.00 C 0.00 0.00 0.00 7.64 -0.33 25 0 5 0
29SEP27 102.50 C 0.00 0.00 0.00 6.74 -0.10 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 5.98 -0.08 25 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 5.26 -0.08 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 4.64 -0.06 25 0 0 0
29SEP27 112.50 C 3.36 3.36 3.36 4.07 -0.07 25 1 1 +1
29SEP27 115.00 C 0.00 0.00 0.00 3.66 -0.06 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.22 -0.05 26 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 2.78 -0.05 26 0 8 0
29SEP27 122.50 C 0.00 0.00 0.00 2.44 -0.05 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.12 -0.04 26 0 6 0
TOTAL CALL 518 10,871 +35
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 124 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 26 0 106 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 222 0
29OCT26 87.50 P 0.14 0.16 0.14 0.07 -0.03 20 41 307 -41
29OCT26 90.00 P 0.35 0.35 0.35 0.32 -0.06 21 15 608 +6
29OCT26 92.50 P 0.94 1.00 0.94 1.00 -0.04 21 19 369 -15
29OCT26 95.00 P 0.00 0.00 0.00 2.24 -0.04 20 0 234 0
29OCT26 97.50 P 0.00 0.00 0.00 4.11 +0.03 20 0 157 0
29OCT26 100.00 P 0.00 0.00 0.00 6.38 +0.10 20 0 234 0
29OCT26 102.50 P 0.00 0.00 0.00 8.85 +0.15 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 11.35 +0.15 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 13.85 +0.15 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 16.53 +0.33 52 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 18.85 +0.15 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 21.53 +0.29 63 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 24.37 +0.63 82 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 26.55 +0.35 74 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 29.36 +0.62 92 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 31.87 +0.67 98 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 23 0 157 0
27NOV26 82.50 P 0.00 0.00 0.00 0.20 +0.01 23 0 140 0
27NOV26 85.00 P 0.00 0.00 0.00 0.44 +0.01 23 0 165 0
27NOV26 87.50 P 0.95 1.08 0.95 0.89 +0.03 23 30 169 +30
27NOV26 90.00 P 1.66 1.66 1.66 1.60 +0.04 23 8 289 0
27NOV26 92.50 P 0.00 0.00 0.00 2.65 +0.11 24 0 163 0
27NOV26 95.00 P 0.00 0.00 0.00 4.03 +0.20 24 0 206 0
27NOV26 97.50 P 5.44 5.71 5.44 5.71 +0.25 24 45 218 +30
27NOV26 100.00 P 0.00 0.00 0.00 7.50 +0.12 23 0 90 0
27NOV26 102.50 P 0.00 0.00 0.00 9.63 +0.13 23 0 157 0
27NOV26 105.00 P 0.00 0.00 0.00 11.93 +0.15 23 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 14.31 +0.15 23 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 16.99 +0.39 32 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 19.56 +0.73 37 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 21.87 +0.54 35 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 24.50 +0.68 42 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 26.83 +0.53 39 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 29.36 +0.56 43 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 31.87 +0.43 46 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 0.00 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 0.14 +0.01 23 0 53 0
30DEC26 80.00 P 0.00 0.00 0.00 0.29 +0.02 23 0 264 0
30DEC26 82.50 P 0.66 0.69 0.66 0.55 +0.03 23 31 60 +11
30DEC26 85.00 P 1.06 1.06 1.02 0.96 +0.03 23 30 174 +30
30DEC26 87.50 P 0.00 0.00 0.00 1.57 +0.06 23 0 184 0
30DEC26 90.00 P 2.35 2.35 2.29 2.42 +0.13 23 36 83 -29
30DEC26 92.50 P 3.34 3.34 3.34 3.51 +0.20 23 15 327 -13
30DEC26 95.00 P 4.82 4.82 4.82 4.84 +0.21 24 1 232 +1
30DEC26 97.50 P 6.42 6.42 6.42 6.43 +0.24 24 15 237 +15
30DEC26 100.00 P 0.00 0.00 0.00 8.10 +0.13 23 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 10.09 +0.14 23 0 14 0
30DEC26 105.00 P 0.00 0.00 0.00 12.24 +0.15 23 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 14.51 +0.15 23 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 17.09 +0.38 27 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 19.56 +0.56 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.97 +0.54 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.50 +0.61 33 0 0 0
30DEC26 120.00 P 27.05 27.05 27.05 26.87 +0.46 33 1 0 -1
30DEC26 122.50 P 0.00 0.00 0.00 29.42 +0.57 36 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 31.87 +0.43 37 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 0.00 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 0.00 23 0 1 0
28JAN27 82.50 P 0.00 0.00 0.00 0.87 0.00 23 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 1.39 +0.01 23 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 2.08 +0.01 23 0 2 0
28JAN27 90.00 P 0.00 0.00 0.00 2.98 +0.09 23 0 142 0
28JAN27 92.50 P 3.80 3.80 3.80 4.10 +0.16 23 15 33 +15
28JAN27 95.00 P 5.04 5.14 5.02 5.40 +0.18 23 45 45 +45
28JAN27 97.50 P 0.00 0.00 0.00 6.95 +0.21 23 0 2 0
28JAN27 100.00 P 0.00 0.00 0.00 8.55 +0.08 23 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 10.45 +0.09 23 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 12.51 +0.10 23 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 14.71 +0.12 23 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 17.24 +0.37 26 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 19.56 +0.34 26 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 21.99 +0.34 27 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 24.50 +0.44 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.30 +0.02 24 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.49 +0.02 24 0 1,319 0
30MAR27 77.50 P 0.00 0.00 0.00 0.77 +0.01 24 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.16 +0.02 24 0 174 0
30MAR27 82.50 P 0.00 0.00 0.00 1.67 +0.03 24 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 2.33 +0.09 24 0 27 0
30MAR27 87.50 P 0.00 0.00 0.00 3.12 +0.13 24 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 4.06 +0.15 24 0 36 0
30MAR27 92.50 P 0.00 0.00 0.00 5.15 +0.13 24 0 155 0
30MAR27 95.00 P 0.00 0.00 0.00 6.52 +0.21 24 0 411 0
30MAR27 97.50 P 0.00 0.00 0.00 8.05 +0.27 24 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 9.56 +0.09 24 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 11.33 +0.09 24 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 13.26 +0.11 24 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 15.30 +0.12 24 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 17.67 +0.36 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 19.85 +0.36 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.22 +0.38 26 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.55 +0.32 26 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.98 +0.31 27 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.42 +0.44 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 32.08 +0.64 32 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 0.11 -0.01 26 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.19 -0.01 26 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.29 -0.02 26 0 6 0
29JUN27 67.50 P 0.00 0.00 0.00 0.45 -0.03 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.67 -0.04 26 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 0.99 -0.04 26 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 1.37 -0.05 26 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 1.84 -0.06 26 0 101 0
29JUN27 80.00 P 0.00 0.00 0.00 2.45 -0.06 26 0 82 0
29JUN27 82.50 P 0.00 0.00 0.00 3.15 -0.06 26 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 3.95 -0.07 26 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 4.93 -0.07 26 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 6.02 -0.06 26 0 9 0
29JUN27 92.50 P 0.00 0.00 0.00 7.22 -0.07 27 0 230 0
29JUN27 95.00 P 0.00 0.00 0.00 8.34 -0.05 26 0 205 0
29JUN27 97.50 P 0.00 0.00 0.00 9.74 -0.05 26 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 11.32 -0.04 26 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 13.36 +0.37 27 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 15.19 +0.43 27 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 17.12 +0.01 28 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 19.14 +0.01 28 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 21.26 +0.04 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 23.45 +0.05 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 25.72 +0.07 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 28.05 +0.07 31 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 30.44 +0.09 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 32.88 +0.11 33 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 0.78 0.00 26 0 19 0
29SEP27 70.00 P 0.00 0.00 0.00 1.08 0.00 26 0 6 0
29SEP27 72.50 P 0.00 0.00 0.00 1.49 +0.05 26 0 19 0
29SEP27 75.00 P 0.00 0.00 0.00 1.96 +0.01 26 0 65 0
29SEP27 77.50 P 0.00 0.00 0.00 2.54 +0.01 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 3.19 +0.03 26 0 41 0
29SEP27 82.50 P 0.00 0.00 0.00 3.98 +0.02 26 0 2 0
29SEP27 85.00 P 0.00 0.00 0.00 4.87 +0.04 26 0 41 0
29SEP27 87.50 P 0.00 0.00 0.00 5.86 +0.03 26 0 2 0
29SEP27 90.00 P 0.00 0.00 0.00 6.99 +0.04 26 0 4 0
29SEP27 92.50 P 0.00 0.00 0.00 8.20 +0.05 26 0 4 0
29SEP27 95.00 P 0.00 0.00 0.00 9.57 +0.06 26 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 10.99 +0.05 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 12.58 +0.07 27 0 20 0
29SEP27 102.50 P 0.00 0.00 0.00 14.23 +0.08 27 0 15 0
29SEP27 105.00 P 0.00 0.00 0.00 16.01 +0.08 27 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 17.86 +0.09 27 0 45 0
29SEP27 110.00 P 0.00 0.00 0.00 19.82 +0.10 28 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 21.85 +0.10 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 23.96 +0.11 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 26.16 +0.12 29 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 28.40 +0.12 29 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 30.73 +0.13 30 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 33.10 +0.14 31 0 0 0
TOTAL PUT 347 11,080 +84
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$ 18.900
29OCT26 11.50 C 0.00 0.00 0.00 7.41 +0.07 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.91 +0.07 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.42 +0.08 83 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.92 +0.08 74 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.42 +0.08 66 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.92 +0.08 58 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.42 +0.08 51 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.92 +0.08 43 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.92 +0.08 26 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 2.42 +0.08 0 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.93 +0.08 27 0 36 0
29OCT26 17.50 C 1.48 1.50 1.44 1.44 +0.06 24 3 214 0
29OCT26 18.00 C 0.00 0.00 0.00 1.02 +0.07 27 0 399 0
29OCT26 18.50 C 0.61 0.61 0.61 0.65 +0.06 27 15 146 -9
29OCT26 19.00 C 0.34 0.38 0.34 0.37 +0.04 27 123 535 +117
29OCT26 19.50 C 0.19 0.19 0.16 0.18 +0.01 26 7 447 0
29OCT26 20.00 C 0.07 0.07 0.07 0.08 0.00 27 200 592 +185
29OCT26 21.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 153 0
29OCT26 22.00 C 0.01 0.01 0.01 0.01 0.00 36 10 42 -8
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 54 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.43 +0.06 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.93 +0.06 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.42 +0.05 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.94 +0.06 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.43 +0.05 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.94 +0.06 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.47 +0.08 28 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.99 +0.08 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.52 +0.07 28 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 2.08 +0.07 28 0 29 0
27NOV26 17.50 C 0.00 0.00 0.00 1.67 +0.07 28 0 91 0
27NOV26 18.00 C 0.00 0.00 0.00 1.30 +0.07 28 0 193 0
27NOV26 18.50 C 0.00 0.00 0.00 0.98 +0.06 28 0 76 0
27NOV26 19.00 C 0.70 0.70 0.65 0.73 +0.05 28 44 170 -19
27NOV26 19.50 C 0.47 0.51 0.47 0.50 +0.04 27 102 126 +102
27NOV26 20.00 C 0.31 0.32 0.30 0.34 +0.02 27 37 109 +20
27NOV26 21.00 C 0.00 0.00 0.00 0.14 0.00 27 0 86 0
27NOV26 22.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 0.00 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 9.18 +0.04 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.93 +0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.44 +0.05 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.94 +0.05 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.45 +0.05 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.95 +0.11 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.46 +0.09 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.96 +0.09 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.48 +0.11 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.99 +0.11 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.50 +0.12 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.02 +0.13 26 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.55 +0.13 27 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 3.10 +0.13 28 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.67 +0.14 28 0 801 0
30DEC26 17.00 C 0.00 0.00 0.00 2.26 +0.06 28 0 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 1.88 +0.05 28 0 437 0
30DEC26 18.00 C 1.54 1.54 1.54 1.54 +0.06 28 14 125 +4
30DEC26 18.50 C 1.24 1.24 1.24 1.24 +0.05 28 14 90 +14
30DEC26 19.00 C 0.94 0.94 0.94 0.98 +0.05 28 12 316 +12
30DEC26 19.50 C 0.00 0.00 0.00 0.76 +0.02 28 0 75 0
30DEC26 20.00 C 0.00 0.00 0.00 0.58 +0.01 28 0 106 0
30DEC26 21.00 C 0.00 0.00 0.00 0.34 +0.03 28 0 33 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 0.00 28 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 28 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 6.50 +0.11 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 6.01 +0.11 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 5.53 +0.12 26 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 5.04 +0.11 25 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.57 +0.13 28 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.10 +0.10 28 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.65 +0.10 28 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.21 +0.09 28 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.80 +0.08 28 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.41 +0.08 28 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.06 +0.08 28 0 0 0
28JAN27 18.00 C 1.62 1.62 1.62 1.70 +0.02 27 13 13 +13
28JAN27 18.50 C 1.34 1.34 1.34 1.48 +0.09 29 10 20 +10
28JAN27 19.00 C 0.00 0.00 0.00 1.19 +0.05 28 0 15 0
28JAN27 19.50 C 0.00 0.00 0.00 0.96 +0.04 28 0 15 0
28JAN27 20.00 C 0.00 0.00 0.00 0.77 +0.03 28 0 6 0
28JAN27 21.00 C 0.00 0.00 0.00 0.50 +0.04 28 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.30 +0.03 28 0 25 0
28JAN27 23.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.03 - 29 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 8.56 +0.13 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.07 +0.12 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.59 +0.12 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.10 +0.12 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.62 +0.12 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.14 +0.12 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.67 +0.11 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.21 +0.13 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.75 +0.09 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.31 +0.09 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.90 +0.09 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.49 +0.10 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.12 +0.07 30 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.77 +0.06 30 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 2.44 +0.06 30 0 210 0
30MAR27 18.00 C 0.00 0.00 0.00 2.14 +0.05 30 0 101 0
30MAR27 18.50 C 0.00 0.00 0.00 1.87 +0.05 30 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.62 +0.05 30 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 1.39 +0.01 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.20 +0.08 30 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.84 +0.02 29 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.63 +0.02 30 0 49 0
30MAR27 23.00 C 0.00 0.00 0.00 0.44 +0.02 30 0 3 0
30MAR27 24.00 C 0.00 0.00 0.00 0.30 +0.01 30 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.21 +0.01 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.19 +0.12 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.71 +0.13 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.24 +0.11 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.77 +0.10 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.31 +0.10 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.86 +0.09 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.41 +0.08 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.00 +0.08 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.60 +0.09 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.20 +0.12 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.81 +0.11 32 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 3.43 +0.06 31 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 3.09 +0.14 31 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.69 +0.05 29 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 2.39 +0.04 29 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 2.13 +0.03 29 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.88 +0.03 29 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.66 +0.03 29 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.50 +0.02 30 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.15 +0.02 30 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 0.87 +0.01 30 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.65 +0.01 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.48 0.00 30 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.35 0.00 29 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 0.26 +0.01 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 139 0
29SEP27 12.50 C 0.00 0.00 0.00 6.81 +0.11 36 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 6.36 +0.09 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.91 +0.07 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.50 +0.08 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.11 +0.09 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.72 +0.08 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.35 +0.13 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.00 +0.12 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.68 +0.11 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.35 +0.10 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.07 +0.10 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.71 +0.06 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.47 +0.06 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.30 +0.05 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.08 +0.04 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.89 +0.05 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.54 +0.04 32 0 9 0
29SEP27 22.00 C 0.00 0.00 0.00 1.24 +0.03 32 0 9 0
29SEP27 23.00 C 0.00 0.00 0.00 1.00 +0.03 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.81 +0.03 32 0 12 0
29SEP27 25.00 C 0.00 0.00 0.00 0.64 +0.02 32 0 2 0
29SEP27 26.00 C 0.00 0.00 0.00 0.52 +0.02 32 0 4 0
29SEP27 27.00 C 0.00 0.00 0.00 0.41 - 31 0 0 -
TOTAL CALL 604 8,623 +441
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 128 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 226 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 140 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 206 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 0.00 29 0 232 0
29OCT26 18.00 P 0.10 0.11 0.10 0.10 -0.02 28 22 215 -15
29OCT26 18.50 P 0.22 0.22 0.20 0.23 -0.03 27 2 120 0
29OCT26 19.00 P 0.48 0.56 0.45 0.45 -0.05 27 33 106 +31
29OCT26 19.50 P 0.00 0.00 0.00 0.77 -0.06 27 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 1.16 -0.07 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.10 -0.08 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.15 -0.12 52 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.15 -0.12 64 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.21 -0.07 86 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.21 -0.08 97 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.15 -0.13 93 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.15 -0.12 102 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.15 -0.13 111 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 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 35 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 0.00 30 0 36 0
27NOV26 16.00 P 0.00 0.00 0.00 0.03 0.00 28 0 14 0
27NOV26 16.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 52 0
27NOV26 17.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 153 0
27NOV26 17.50 P 0.21 0.21 0.21 0.20 -0.02 28 1 114 +1
27NOV26 18.00 P 0.00 0.00 0.00 0.35 -0.02 29 0 107 0
27NOV26 18.50 P 0.00 0.00 0.00 0.52 -0.03 28 0 64 0
27NOV26 19.00 P 0.00 0.00 0.00 0.75 -0.04 28 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 1.04 -0.05 28 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 1.39 -0.05 28 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.19 -0.07 28 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 3.15 -0.14 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.15 -0.14 39 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.21 -0.07 52 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.21 -0.08 58 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.15 -0.15 57 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.15 -0.14 62 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.15 -0.13 67 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 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 47 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 0.00 29 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 342 0
30DEC26 16.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.25 -0.02 28 0 1,039 0
30DEC26 17.50 P 0.00 0.00 0.00 0.38 -0.02 28 0 449 0
30DEC26 18.00 P 0.00 0.00 0.00 0.54 -0.03 28 0 243 0
30DEC26 18.50 P 0.73 0.73 0.73 0.74 -0.04 28 1 95 0
30DEC26 19.00 P 0.00 0.00 0.00 0.98 -0.05 28 0 40 0
30DEC26 19.50 P 1.27 1.36 1.27 1.26 -0.06 28 22 50 +22
30DEC26 20.00 P 0.00 0.00 0.00 1.58 -0.05 28 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 2.32 -0.07 28 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.18 -0.17 28 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.15 -0.14 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.21 -0.08 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.21 -0.08 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.15 -0.15 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.15 -0.14 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.15 -0.15 54 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 28 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.02 0.00 28 0 4 0
28JAN27 14.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.17 0.00 28 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 0.26 0.00 28 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.37 0.00 28 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.52 0.00 29 0 20 0
28JAN27 18.00 P 0.00 0.00 0.00 0.68 -0.02 28 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.88 -0.04 28 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.13 +0.01 28 0 4 0
28JAN27 19.50 P 0.00 0.00 0.00 1.41 -0.05 28 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.72 -0.02 28 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.44 -0.04 28 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.33 -0.05 31 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.19 -0.10 30 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.21 -0.08 36 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.21 -0.08 40 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.15 - 40 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 8.15 - 44 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 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 30 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 0.00 31 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 0.00 30 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 0.00 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.27 -0.02 30 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.37 -0.02 30 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 0.50 -0.01 30 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.65 0.00 30 0 44 0
30MAR27 17.50 P 0.00 0.00 0.00 0.81 -0.01 30 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.98 -0.03 29 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 1.21 -0.02 30 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.46 -0.07 30 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.74 +0.01 30 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.05 -0.04 30 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 2.72 -0.08 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.52 -0.05 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.34 -0.13 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.22 -0.09 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.21 -0.08 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.15 -0.15 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.15 -0.14 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.15 -0.15 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 0.00 31 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 0.00 30 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 0.18 -0.02 29 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.26 -0.01 30 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.35 -0.01 30 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.45 -0.02 30 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 0.58 -0.02 30 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.73 -0.03 30 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 0.87 -0.06 29 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.06 -0.07 29 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.31 -0.04 30 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.50 -0.08 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 1.76 -0.07 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.07 -0.04 30 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 2.36 -0.04 30 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 2.67 -0.04 30 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.35 -0.05 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.09 -0.09 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.84 -0.11 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.71 -0.07 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.57 -0.07 29 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 7.45 -0.10 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.36 -0.08 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.29 -0.08 26 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.28 -0.01 31 0 1 0
29SEP27 13.50 P 0.40 0.40 0.40 0.37 -0.01 32 1 3 0
29SEP27 14.00 P 0.00 0.00 0.00 0.47 -0.01 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.59 -0.01 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.71 -0.01 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.85 -0.02 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.01 0.00 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.18 -0.02 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.39 0.00 31 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.60 -0.02 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.83 -0.02 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.09 -0.02 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.36 -0.02 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.64 -0.03 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.94 -0.04 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.63 -0.07 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.35 -0.08 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.12 -0.09 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.93 -0.09 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.76 -0.12 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.62 -0.11 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.51 - 30 0 0 -
TOTAL PUT 82 6,225 +39
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$ 75.450
16OCT26 49.50 C 0.00 0.00 0.00 26.01 -1.60 364 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 25.51 -1.60 357 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 24.51 -1.60 341 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 23.51 -1.60 326 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 22.52 -1.59 319 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 21.52 -1.59 304 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 20.52 -1.59 289 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 19.52 -1.59 274 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 18.52 -1.59 260 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 17.52 -1.59 246 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 16.52 -1.59 232 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 15.52 -1.59 218 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 14.52 -1.59 204 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 13.52 -1.59 191 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 12.52 -1.59 177 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 11.52 -1.59 164 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 10.52 -1.59 151 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 9.52 -1.59 138 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 8.54 -1.57 131 0 2 0
16OCT26 68.00 C 0.00 0.00 0.00 7.53 -1.58 115 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 6.65 -1.46 126 0 11 0
16OCT26 70.00 C 4.95 4.95 4.95 5.62 -1.50 105 1 40 -1
16OCT26 71.00 C 4.19 4.19 4.00 4.46 -1.66 46 21 321 -20
16OCT26 72.00 C 0.00 0.00 0.00 3.57 -1.57 67 1 523 0
16OCT26 73.00 C 3.80 4.30 2.35 2.55 -1.64 49 13 1,327 -13
16OCT26 74.00 C 2.68 3.40 1.50 1.73 -1.56 51 18 848 -6
16OCT26 75.00 C 1.18 2.00 0.75 1.00 -1.39 47 195 518 -72
16OCT26 76.00 C 0.68 1.22 0.37 0.52 -1.18 48 462 795 -5
16OCT26 77.00 C 0.90 1.10 0.17 0.22 -0.92 47 595 732 -39
16OCT26 78.00 C 0.65 0.65 0.10 0.08 -0.64 47 617 680 +147
16OCT26 79.00 C 0.37 0.37 0.06 0.03 -0.39 49 430 401 +214
16OCT26 80.00 C 0.25 0.25 0.03 0.01 -0.22 50 281 169 -168
16OCT26 81.00 C 0.13 0.13 0.02 0.01 -0.11 59 305 197 +146
16OCT26 82.00 C 0.00 0.00 0.00 0.01 -0.05 68 0 91 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.02 77 0 68 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 85 0 129 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 93 0 50 0
16OCT26 86.00 C 0.01 0.01 0.01 0.01 0.00 101 30 30 +30
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 - 153 0 0 -
16OCT26 94.00 C 0.00 0.00 0.00 0.01 - 160 0 0 -
16OCT26 95.00 C 0.00 0.00 0.00 0.01 - 167 0 0 -
16OCT26 96.00 C 0.00 0.00 0.00 0.01 - 174 0 0 -
16OCT26 97.00 C 0.00 0.00 0.00 0.01 - 180 0 0 -
23OCT26 51.00 C 0.00 0.00 0.00 24.51 -1.63 108 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 23.51 -1.63 103 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 22.52 -1.62 102 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 21.52 -1.62 97 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 20.52 -1.62 92 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 19.52 -1.62 87 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 18.52 -1.63 82 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 17.52 -1.63 77 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 16.52 -1.63 73 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 15.52 -1.63 68 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 14.52 -1.63 63 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 13.52 -1.63 59 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 12.52 -1.63 54 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 11.52 -1.63 50 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 10.52 -1.63 46 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 9.52 -1.64 41 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 8.54 -1.62 41 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 7.55 -1.63 38 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 6.65 -1.55 42 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 5.66 -1.58 37 0 20 0
23OCT26 71.00 C 0.00 0.00 0.00 4.92 -1.38 43 0 16 0
23OCT26 72.00 C 0.00 0.00 0.00 4.07 -1.17 41 1 17 0
23OCT26 73.00 C 0.00 0.00 0.00 3.29 -1.12 40 0 26 0
23OCT26 74.00 C 0.00 0.00 0.00 2.56 -1.09 38 2 53 0
23OCT26 75.00 C 2.22 2.90 1.72 1.94 -1.01 37 93 144 -12
23OCT26 76.00 C 1.90 2.30 1.32 1.49 -0.85 38 45 74 -13
23OCT26 77.00 C 1.94 1.94 0.93 1.07 -0.74 38 201 221 -9
23OCT26 78.00 C 0.98 1.22 0.70 0.77 -0.59 38 149 135 +9
23OCT26 79.00 C 0.87 1.09 0.53 0.52 -0.50 38 70 48 +22
23OCT26 80.00 C 0.77 0.77 0.38 0.35 -0.37 38 60 307 +34
23OCT26 81.00 C 0.50 0.50 0.26 0.22 -0.31 37 30 31 +19
23OCT26 82.00 C 0.33 0.34 0.25 0.14 -0.22 38 21 104 +21
23OCT26 83.00 C 0.25 0.30 0.25 0.09 -0.15 38 84 120 +52
23OCT26 84.00 C 0.21 0.21 0.21 0.05 -0.10 37 1 6 +1
23OCT26 85.00 C 0.00 0.00 0.00 0.03 -0.07 38 0 64 0
23OCT26 86.00 C 0.00 0.00 0.00 0.02 -0.04 39 0 25 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 14 0
23OCT26 89.00 C 0.05 0.05 0.05 0.01 0.00 44 6 16 +6
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 - 54 0 0 -
23OCT26 94.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
23OCT26 95.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
23OCT26 96.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
23OCT26 97.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 47.55 -1.59 217 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 46.49 -1.65 158 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 45.49 -1.65 148 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 44.49 -1.65 136 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 43.55 -1.59 188 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 42.56 -1.58 185 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 41.56 -1.59 178 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 40.56 -1.59 172 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 39.56 -1.59 166 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 38.50 -1.65 119 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 37.50 -1.65 112 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 36.56 -1.59 148 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 35.50 -1.65 89 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 34.57 -1.58 140 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 33.50 -1.66 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 32.50 -1.66 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 31.50 -1.66 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 30.51 -1.65 88 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 29.57 -1.59 114 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 28.58 -1.58 112 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 27.51 -1.65 65 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 26.51 -1.66 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 25.51 -1.66 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.02 -1.65 64 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.52 -1.65 52 0 10 0
29OCT26 57.50 C 0.00 0.00 0.00 18.02 -1.66 0 0 0 0
29OCT26 60.00 C 17.18 17.18 17.18 15.53 -1.65 43 1 13 0
29OCT26 62.50 C 0.00 0.00 0.00 13.03 -1.66 33 0 18 0
29OCT26 65.00 C 0.00 0.00 0.00 10.56 -1.64 36 0 85 0
29OCT26 67.50 C 0.00 0.00 0.00 8.16 -1.60 36 0 751 0
29OCT26 70.00 C 0.00 0.00 0.00 6.10 -1.14 41 0 2,908 0
29OCT26 72.50 C 5.50 5.50 3.65 4.10 -1.04 39 849 5,722 +393
29OCT26 75.00 C 3.37 3.60 2.20 2.44 -0.93 36 1,113 6,096 -191
29OCT26 77.50 C 1.80 2.20 1.23 1.39 -0.64 37 453 4,972 -22
29OCT26 80.00 C 1.20 1.35 0.66 0.69 -0.49 37 1,115 4,857 -161
29OCT26 82.50 C 0.66 0.68 0.36 0.31 -0.27 36 528 2,380 +193
29OCT26 85.00 C 0.31 0.34 0.27 0.13 -0.13 37 101 2,818 +31
29OCT26 87.50 C 0.17 0.17 0.13 0.05 -0.06 37 69 2,745 -6
29OCT26 90.00 C 0.13 0.14 0.10 0.02 -0.02 38 99 4,473 -12
29OCT26 92.50 C 0.08 0.08 0.05 0.01 -0.01 39 189 2,172 -156
29OCT26 95.00 C 0.05 0.05 0.05 0.01 0.00 44 30 4,309 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2,961 0
29OCT26 100.00 C 0.05 0.05 0.05 0.01 0.00 53 10 1,944 -10
29OCT26 102.50 C 0.03 0.03 0.03 0.01 0.00 57 2 1,898 -2
29OCT26 105.00 C 0.02 0.02 0.02 0.01 0.00 61 36 1,522 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 651 0
29OCT26 110.00 C 0.01 0.01 0.01 0.01 0.00 69 71 920 +7
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 756 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 528 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 79 0 127 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 282 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 86 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 89 0 53 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 92 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 95 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 98 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 101 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 104 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 107 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 109 0 88 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 112 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 120 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 122 0 14 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 136 0 153 0
27NOV26 28.00 C 0.00 0.00 0.00 47.56 -1.65 92 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 46.56 -1.65 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 45.56 -1.66 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 44.57 -1.65 79 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 43.57 -1.65 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 42.58 -1.65 79 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 41.58 -1.65 65 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 40.58 -1.66 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 39.59 -1.65 69 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 38.59 -1.65 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 37.59 -1.66 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 36.60 -1.65 58 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 35.60 -1.66 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 34.61 -1.65 58 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 33.61 -1.65 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 32.61 -1.66 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 31.62 -1.65 50 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 30.62 -1.66 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 29.63 -1.65 49 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 28.63 -1.65 41 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 27.63 -1.66 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 26.64 -1.65 42 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 25.64 -1.66 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.02 -1.79 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 20.52 -1.65 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.11 -1.57 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 15.73 -1.52 32 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.50 -1.37 39 0 135 0
27NOV26 65.00 C 0.00 0.00 0.00 11.63 -0.96 45 0 189 0
27NOV26 67.50 C 0.00 0.00 0.00 9.52 -1.13 43 0 313 0
27NOV26 70.00 C 8.13 8.60 7.70 7.61 -1.23 41 16 865 -3
27NOV26 72.50 C 6.69 6.69 5.78 5.80 -0.92 39 16 644 +16
27NOV26 75.00 C 5.00 5.00 4.12 4.41 -0.83 39 144 2,372 +99
27NOV26 77.50 C 3.71 3.93 3.08 3.34 -0.65 39 57 2,653 +32
27NOV26 80.00 C 2.79 2.96 2.30 2.30 -0.67 38 281 1,795 +35
27NOV26 82.50 C 2.16 2.17 1.62 1.73 -0.43 39 400 1,239 +131
27NOV26 85.00 C 1.70 1.70 1.21 1.19 -0.42 39 108 856 +14
27NOV26 87.50 C 1.20 1.20 0.88 0.81 -0.32 39 255 2,038 +189
27NOV26 90.00 C 0.83 0.89 0.64 0.53 -0.24 39 32 2,363 -9
27NOV26 92.50 C 0.59 0.65 0.50 0.35 -0.17 39 204 2,533 +1
27NOV26 95.00 C 0.47 0.47 0.47 0.22 -0.12 39 2 2,987 0
27NOV26 97.50 C 0.31 0.31 0.30 0.14 -0.08 39 96 1,727 0
27NOV26 100.00 C 0.34 0.34 0.24 0.09 -0.05 39 112 1,617 +62
27NOV26 102.50 C 0.20 0.20 0.20 0.05 -0.04 39 1 779 +1
27NOV26 105.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 764 0
27NOV26 107.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 357 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 601 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 955 0
27NOV26 115.00 C 0.08 0.08 0.08 0.01 0.00 43 100 369 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 831 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 598 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 419 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 370 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 759 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 560 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 92 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 68 0 109 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 47.64 -1.65 66 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 46.64 -1.66 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 45.65 -1.65 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 44.66 -1.65 59 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 43.67 -1.65 62 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 42.67 -1.65 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 41.68 -1.65 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 40.69 -1.65 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 39.69 -1.66 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 38.70 -1.54 47 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 37.71 -1.54 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 36.71 -1.54 0 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 35.72 -1.54 41 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 34.61 -1.65 0 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 33.61 -1.65 0 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 32.61 -1.66 0 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 31.62 -1.65 0 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 30.62 -1.66 0 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 29.63 -1.65 0 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 28.63 -1.65 0 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 27.63 -1.66 0 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 26.64 -1.65 0 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 25.67 -1.63 0 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 23.27 -1.61 0 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 20.90 -1.59 34 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 18.58 -1.56 37 0 180 0
30DEC26 60.00 C 17.30 17.30 17.30 16.33 -1.49 38 2 207 -2
30DEC26 62.50 C 0.00 0.00 0.00 14.19 -1.42 38 0 150 0
30DEC26 65.00 C 0.00 0.00 0.00 12.22 -1.68 39 0 327 0
30DEC26 67.50 C 0.00 0.00 0.00 10.36 -1.27 39 0 439 0
30DEC26 70.00 C 0.00 0.00 0.00 8.67 -1.17 39 0 17,169 0
30DEC26 72.50 C 7.80 7.95 6.94 7.27 -0.81 40 55 4,405 0
30DEC26 75.00 C 6.70 6.70 5.54 5.95 -0.70 40 90 1,622 +6
30DEC26 77.50 C 5.55 5.55 4.59 4.62 -0.83 38 80 3,339 +15
30DEC26 80.00 C 4.26 4.40 3.73 3.87 -0.52 40 66 8,859 +8
30DEC26 82.50 C 3.06 3.06 2.87 3.05 -0.40 40 162 6,655 -2
30DEC26 85.00 C 2.97 3.04 2.31 2.38 -0.48 39 829 8,514 0
30DEC26 87.50 C 2.08 2.08 1.99 1.83 -0.41 39 19 2,762 0
30DEC26 90.00 C 1.92 1.92 1.48 1.40 -0.33 39 1,188 18,045 -87
30DEC26 92.50 C 1.50 1.59 1.26 1.06 -0.26 39 177 3,533 +22
30DEC26 95.00 C 1.20 1.29 1.02 0.79 -0.21 39 89 7,167 +12
30DEC26 97.50 C 0.81 0.81 0.81 0.59 -0.16 39 32 2,108 +32
30DEC26 100.00 C 0.82 0.82 0.67 0.43 -0.13 39 220 9,721 +61
30DEC26 102.50 C 0.74 0.74 0.69 0.32 -0.09 39 72 1,359 -24
30DEC26 105.00 C 0.00 0.00 0.00 0.23 -0.07 39 0 4,828 0
30DEC26 107.50 C 0.00 0.00 0.00 0.17 -0.05 39 0 876 0
30DEC26 110.00 C 0.00 0.00 0.00 0.12 -0.04 39 0 6,134 0
30DEC26 112.50 C 0.00 0.00 0.00 0.09 -0.03 39 0 5,650 0
30DEC26 115.00 C 0.28 0.28 0.28 0.06 -0.02 39 2 3,483 0
30DEC26 117.50 C 0.25 0.25 0.25 0.05 -0.01 40 10 2,500 +10
30DEC26 120.00 C 0.22 0.22 0.22 0.03 -0.02 39 3 2,767 -3
30DEC26 122.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 1,176 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 954 0
30DEC26 127.50 C 0.18 0.18 0.18 0.01 0.00 39 1 1,032 -1
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3,448 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2,827 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,414 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 737 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,111 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 331 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 283 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,057 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 633 0
30DEC26 155.00 C 0.12 0.12 0.12 0.01 0.00 52 4 411 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 519 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,797 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 58 0 69 0
28JAN27 28.00 C 0.00 0.00 0.00 47.64 -1.65 0 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 46.64 -1.66 0 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 45.65 -1.65 0 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 44.66 -1.65 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 43.67 -1.73 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 42.67 -1.65 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 41.68 -1.74 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 40.69 -1.65 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 39.69 -1.75 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 38.70 -1.54 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 37.71 -1.75 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 36.71 -1.54 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 35.72 -1.54 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 34.62 -1.87 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 33.65 -1.65 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 32.68 -1.59 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 31.71 -1.65 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 30.75 -1.62 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 29.78 -1.50 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 28.82 -1.63 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 27.86 -1.63 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 26.91 -1.44 28 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 25.96 -1.61 34 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 23.61 -1.40 38 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 21.30 -1.54 38 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 19.06 -1.50 39 0 17 0
28JAN27 60.00 C 0.00 0.00 0.00 16.90 -1.28 39 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 14.85 -1.36 39 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 12.97 -1.22 39 0 42 0
28JAN27 67.50 C 0.00 0.00 0.00 11.21 -1.20 39 0 15 0
28JAN27 70.00 C 0.00 0.00 0.00 9.70 -1.00 39 0 74 0
28JAN27 72.50 C 8.90 8.90 8.03 8.23 -0.79 39 10 300 0
28JAN27 75.00 C 0.00 0.00 0.00 6.93 -0.72 39 0 195 0
28JAN27 77.50 C 0.00 0.00 0.00 5.58 -0.87 38 0 73 0
28JAN27 80.00 C 4.82 4.82 4.64 4.85 -0.55 39 3 219 +3
28JAN27 82.50 C 0.00 0.00 0.00 4.04 -0.51 40 0 200 0
28JAN27 85.00 C 3.79 3.79 3.79 3.30 -0.44 39 1 73 0
28JAN27 87.50 C 0.00 0.00 0.00 2.68 -0.43 39 0 74 0
28JAN27 90.00 C 2.35 2.35 2.33 2.17 -0.35 39 25 95 +10
28JAN27 92.50 C 0.00 0.00 0.00 1.74 -0.29 39 0 48 0
28JAN27 95.00 C 1.94 1.94 1.58 1.38 -0.25 39 117 138 +113
28JAN27 97.50 C 1.62 1.62 1.52 1.10 -0.20 39 215 384 +215
28JAN27 100.00 C 1.35 1.35 1.21 0.87 -0.16 39 186 722 +175
28JAN27 102.50 C 1.15 1.15 0.90 0.68 -0.13 39 98 200 +87
28JAN27 105.00 C 0.87 0.87 0.87 0.53 -0.11 39 100 142 +100
28JAN27 107.50 C 0.00 0.00 0.00 0.42 -0.08 39 0 7 0
28JAN27 110.00 C 0.00 0.00 0.00 0.32 -0.07 39 0 4 0
28JAN27 112.50 C 0.00 0.00 0.00 0.25 -0.05 39 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.19 -0.04 39 0 6 0
28JAN27 117.50 C 0.00 0.00 0.00 0.15 -0.03 39 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 73 0
28JAN27 122.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 13 0
28JAN27 125.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 45 0
28JAN27 132.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
28JAN27 152.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 47.67 -1.68 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 46.68 -1.68 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 45.69 -1.69 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 44.71 -1.68 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 43.73 -1.93 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 42.76 -1.67 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 41.85 -1.82 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 40.82 -1.68 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 39.85 -1.67 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 38.90 -1.88 0 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 37.93 -1.88 0 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 36.98 -1.87 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.03 -1.87 0 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 35.08 -1.86 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 34.13 -1.88 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.18 -1.87 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.24 -1.84 41 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 31.30 -1.87 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.37 -1.85 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.44 -1.86 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.52 -1.85 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.61 -1.82 42 0 0 0
30MAR27 50.00 C 26.00 26.00 26.00 26.70 -1.81 42 1 4,488 -1
30MAR27 52.50 C 0.00 0.00 0.00 24.47 -1.78 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.31 -1.73 41 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 20.23 -1.68 41 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 18.24 -1.61 41 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 16.33 -1.54 40 0 52 0
30MAR27 65.00 C 0.00 0.00 0.00 14.54 -1.28 40 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 12.93 -1.15 40 0 215 0
30MAR27 70.00 C 12.44 12.44 11.15 11.55 -0.89 40 2 13,193 0
30MAR27 72.50 C 0.00 0.00 0.00 10.15 -0.80 40 0 276 0
30MAR27 75.00 C 0.00 0.00 0.00 8.93 -0.71 40 0 555 0
30MAR27 77.50 C 8.30 8.30 8.20 7.80 -0.68 40 2 2,968 +1
30MAR27 80.00 C 0.00 0.00 0.00 6.61 -0.83 39 0 2,810 0
30MAR27 82.50 C 6.10 6.10 6.10 5.74 -0.79 39 1,500 3,163 +1,114
30MAR27 85.00 C 5.67 5.67 5.30 5.18 -0.70 40 21 15,352 +21
30MAR27 87.50 C 0.00 0.00 0.00 4.32 -0.62 40 0 3,588 0
30MAR27 90.00 C 3.94 3.94 3.94 3.86 -0.53 40 1 10,467 -1
30MAR27 92.50 C 3.82 3.82 3.82 3.30 -0.48 40 2 422 0
30MAR27 95.00 C 0.00 0.00 0.00 2.83 -0.42 40 1 3,046 0
30MAR27 97.50 C 0.00 0.00 0.00 2.41 -0.37 40 0 419 0
30MAR27 100.00 C 2.30 2.30 2.30 2.05 -0.33 40 3 1,757 -1
30MAR27 102.50 C 0.00 0.00 0.00 1.74 -0.29 40 0 661 0
30MAR27 105.00 C 2.00 2.00 1.84 1.48 -0.25 40 5 1,084 0
30MAR27 107.50 C 0.00 0.00 0.00 1.25 -0.22 40 0 577 0
30MAR27 110.00 C 1.52 1.52 1.36 1.06 -0.18 40 3 3,358 +3
30MAR27 112.50 C 0.00 0.00 0.00 0.89 -0.16 40 0 2,452 0
30MAR27 115.00 C 0.00 0.00 0.00 0.75 -0.14 40 0 491 0
30MAR27 117.50 C 0.00 0.00 0.00 0.63 -0.12 40 0 179 0
30MAR27 120.00 C 0.97 0.97 0.97 0.53 -0.10 40 1 1,224 +1
30MAR27 122.50 C 0.00 0.00 0.00 0.45 -0.08 40 0 502 0
30MAR27 125.00 C 0.00 0.00 0.00 0.37 -0.08 40 0 1,862 0
30MAR27 127.50 C 0.67 0.67 0.67 0.31 -0.07 40 128 148 -30
30MAR27 130.00 C 0.00 0.00 0.00 0.26 -0.06 40 0 223 0
30MAR27 132.50 C 0.00 0.00 0.00 0.22 -0.05 40 0 38 0
30MAR27 135.00 C 0.00 0.00 0.00 0.18 -0.04 40 0 14 0
30MAR27 137.50 C 0.00 0.00 0.00 0.15 -0.04 40 0 134 0
30MAR27 140.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 0.11 -0.02 40 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 248 0
30MAR27 147.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 36 0
30MAR27 150.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 55 0
30MAR27 152.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 167 0
30MAR27 155.00 C 0.33 0.33 0.33 0.05 -0.01 40 4 43 +4
30MAR27 157.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 285 0
30MAR27 160.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 163 0
30MAR27 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 68 0
29JUN27 28.00 C 0.00 0.00 0.00 48.05 -1.68 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 47.10 -1.91 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 46.16 -1.90 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 45.21 -1.68 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 44.27 -1.67 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 43.34 -1.89 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 42.43 -1.87 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 41.47 -1.66 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 40.54 -1.89 49 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 39.61 -1.63 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 38.68 -1.89 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 37.76 -1.63 48 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 36.84 -1.86 48 0 14 0
29JUN27 41.00 C 0.00 0.00 0.00 35.93 -1.61 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 35.02 -1.61 47 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 34.12 -1.60 47 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 33.23 -1.58 47 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 32.34 -1.58 46 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 31.46 -1.57 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 30.59 -1.55 46 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 29.72 -1.55 45 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.87 -1.54 45 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 28.03 -1.75 45 0 69 0
29JUN27 52.50 C 0.00 0.00 0.00 25.96 -1.45 44 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 23.96 -1.42 44 0 114 0
29JUN27 57.50 C 0.00 0.00 0.00 22.06 -1.35 43 0 45 0
29JUN27 60.00 C 20.10 20.10 20.10 20.19 -1.33 42 1 93 +1
29JUN27 62.50 C 18.60 18.60 18.57 18.57 -1.35 43 3 37 +3
29JUN27 65.00 C 0.00 0.00 0.00 16.88 -0.74 42 0 29 0
29JUN27 67.50 C 0.00 0.00 0.00 15.23 -1.18 41 0 580 0
29JUN27 70.00 C 0.00 0.00 0.00 14.01 -0.89 42 0 487 0
29JUN27 72.50 C 13.37 13.37 13.37 12.49 -1.03 41 5 360 +5
29JUN27 75.00 C 0.00 0.00 0.00 11.45 -0.70 41 0 2,218 0
29JUN27 77.50 C 0.00 0.00 0.00 10.40 -0.66 41 0 444 0
29JUN27 80.00 C 10.06 10.06 9.49 9.39 -0.67 41 2 1,334 -2
29JUN27 82.50 C 0.00 0.00 0.00 8.49 -0.61 41 0 471 0
29JUN27 85.00 C 8.24 8.43 7.53 7.62 -0.62 41 16 1,309 +4
29JUN27 87.50 C 0.00 0.00 0.00 6.89 -0.56 41 0 2,565 0
29JUN27 90.00 C 6.78 6.78 6.00 6.19 -0.59 41 11 4,978 0
29JUN27 92.50 C 0.00 0.00 0.00 5.55 -0.58 41 0 2,878 0
29JUN27 95.00 C 0.00 0.00 0.00 4.97 -0.58 41 0 459 0
29JUN27 97.50 C 0.00 0.00 0.00 4.44 -0.54 41 0 651 0
29JUN27 100.00 C 4.66 4.66 4.10 3.97 -0.49 41 88 4,154 -5
29JUN27 102.50 C 0.00 0.00 0.00 3.54 -0.46 41 0 236 0
29JUN27 105.00 C 3.59 3.59 3.59 3.16 -0.42 41 50 716 0
29JUN27 107.50 C 0.00 0.00 0.00 2.82 -0.38 41 0 861 0
29JUN27 110.00 C 0.00 0.00 0.00 2.51 -0.35 41 0 165 0
29JUN27 112.50 C 0.00 0.00 0.00 2.24 -0.31 41 0 157 0
29JUN27 115.00 C 0.00 0.00 0.00 1.99 -0.29 41 0 4,346 0
29JUN27 117.50 C 0.00 0.00 0.00 1.77 -0.26 41 0 113 0
29JUN27 120.00 C 0.00 0.00 0.00 1.58 -0.24 41 0 68 0
29JUN27 122.50 C 0.00 0.00 0.00 1.40 -0.22 41 0 137 0
29JUN27 125.00 C 0.00 0.00 0.00 1.25 -0.19 41 0 117 0
29JUN27 127.50 C 0.00 0.00 0.00 1.11 -0.18 41 0 130 0
29JUN27 130.00 C 0.00 0.00 0.00 0.99 -0.16 41 0 466 0
29JUN27 132.50 C 0.00 0.00 0.00 0.88 -0.14 41 0 140 0
29JUN27 135.00 C 0.00 0.00 0.00 0.78 -0.13 41 0 251 0
29JUN27 137.50 C 0.00 0.00 0.00 0.69 -0.12 41 0 346 0
29JUN27 140.00 C 0.00 0.00 0.00 0.61 -0.11 41 0 142 0
29JUN27 142.50 C 0.00 0.00 0.00 0.55 -0.09 41 0 303 0
29JUN27 145.00 C 0.00 0.00 0.00 0.48 -0.09 41 0 235 0
29JUN27 147.50 C 0.00 0.00 0.00 0.43 -0.08 41 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 0.38 -0.07 41 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.34 -0.06 41 0 206 0
29JUN27 155.00 C 0.00 0.00 0.00 0.30 -0.06 41 0 231 0
29JUN27 157.50 C 0.00 0.00 0.00 0.27 -0.05 41 0 235 0
29JUN27 160.00 C 0.00 0.00 0.00 0.24 -0.05 41 0 529 0
29JUN27 162.50 C 0.00 0.00 0.00 0.21 -0.04 41 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.17 -0.03 41 0 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 262 0
29SEP27 28.00 C 0.00 0.00 0.00 48.59 -1.60 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 47.67 -1.60 55 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 46.78 -1.80 56 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 45.84 -1.82 55 0 3 0
29SEP27 32.00 C 0.00 0.00 0.00 44.95 -1.79 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 44.04 -1.79 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 43.13 -1.55 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 42.24 -1.80 53 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 41.27 -1.60 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 40.40 -1.57 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 39.54 -1.53 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 38.60 -1.58 50 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 37.75 -1.54 50 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 36.87 -1.54 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 36.01 -1.53 49 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 35.15 -1.52 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 34.31 -1.51 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 33.45 -1.78 48 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 32.64 -1.70 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 31.81 -1.48 47 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 30.98 -1.48 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 30.19 -1.67 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 29.37 -1.68 46 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 27.43 -1.43 45 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.60 -1.31 45 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 23.78 -1.28 44 0 17 0
29SEP27 60.00 C 0.00 0.00 0.00 22.03 -1.26 44 0 23 0
29SEP27 62.50 C 0.00 0.00 0.00 20.37 -1.27 43 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 18.80 -1.23 43 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 17.34 -1.16 42 0 3 0
29SEP27 70.00 C 0.00 0.00 0.00 15.82 -0.88 41 0 364 0
29SEP27 72.50 C 0.00 0.00 0.00 14.90 -0.85 43 0 151 0
29SEP27 75.00 C 0.00 0.00 0.00 13.73 -0.73 42 0 123 0
29SEP27 77.50 C 0.00 0.00 0.00 12.66 -0.73 42 0 320 0
29SEP27 80.00 C 0.00 0.00 0.00 11.65 -0.76 42 0 224 0
29SEP27 82.50 C 0.00 0.00 0.00 10.77 -0.71 42 0 425 0
29SEP27 85.00 C 0.00 0.00 0.00 9.90 -0.59 42 0 470 0
29SEP27 87.50 C 0.00 0.00 0.00 9.09 -0.66 42 0 90 0
29SEP27 90.00 C 0.00 0.00 0.00 8.34 -0.64 42 0 105 0
29SEP27 92.50 C 0.00 0.00 0.00 7.65 -0.66 42 0 49 0
29SEP27 95.00 C 0.00 0.00 0.00 7.01 -0.65 42 0 135 0
29SEP27 97.50 C 0.00 0.00 0.00 6.43 -0.67 42 0 296 0
29SEP27 100.00 C 0.00 0.00 0.00 5.89 -0.65 42 0 180 0
29SEP27 102.50 C 5.67 5.67 5.67 5.39 -0.61 42 2 83 0
29SEP27 105.00 C 0.00 0.00 0.00 4.94 -0.57 42 0 216 0
29SEP27 107.50 C 0.00 0.00 0.00 4.52 -0.54 42 0 76 0
29SEP27 110.00 C 5.00 5.00 5.00 4.14 -0.50 42 1 143 0
29SEP27 112.50 C 0.00 0.00 0.00 3.79 -0.47 42 0 44 0
29SEP27 115.00 C 0.00 0.00 0.00 3.47 -0.44 42 0 4 0
29SEP27 117.50 C 0.00 0.00 0.00 3.17 -0.41 42 0 37 0
29SEP27 120.00 C 0.00 0.00 0.00 2.90 -0.39 42 0 34 0
29SEP27 122.50 C 0.00 0.00 0.00 2.66 -0.35 42 0 42 0
29SEP27 125.00 C 0.00 0.00 0.00 2.43 -0.34 42 0 28 0
29SEP27 127.50 C 0.00 0.00 0.00 2.22 -0.32 42 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.03 -0.30 42 0 97 0
29SEP27 132.50 C 0.00 0.00 0.00 1.86 -0.27 42 0 4 0
29SEP27 135.00 C 0.00 0.00 0.00 1.70 -0.26 42 0 86 0
29SEP27 137.50 C 0.00 0.00 0.00 1.56 -0.24 42 0 104 0
29SEP27 140.00 C 0.00 0.00 0.00 1.43 -0.22 42 0 14 0
29SEP27 142.50 C 2.07 2.07 2.07 1.31 -0.20 42 1 9 +1
29SEP27 145.00 C 0.00 0.00 0.00 1.20 -0.19 42 0 28 0
29SEP27 147.50 C 0.00 0.00 0.00 1.09 -0.18 42 0 0 0
29SEP27 150.00 C 1.65 1.70 1.65 1.00 -0.17 42 5 20 +5
29SEP27 152.50 C 0.00 0.00 0.00 0.92 -0.15 42 0 47 0
29SEP27 155.00 C 0.00 0.00 0.00 0.84 -0.14 42 0 261 0
29SEP27 157.50 C 1.47 1.47 1.47 0.77 -0.13 42 1 170 +1
TOTAL CALL 15,938 405,679 +2,849
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 194 0 10 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 138 0 105 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 116 0 40 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 106 0 281 0
16OCT26 67.00 P 0.01 0.01 0.01 0.01 0.00 95 50 134 0
16OCT26 68.00 P 0.01 0.01 0.01 0.01 0.00 84 11 282 -11
16OCT26 69.00 P 0.03 0.03 0.03 0.01 0.00 74 1 226 -1
16OCT26 70.00 P 0.01 0.02 0.01 0.01 0.00 63 173 1,061 -117
16OCT26 71.00 P 0.02 0.02 0.02 0.01 -0.01 53 51 794 0
16OCT26 72.00 P 0.04 0.08 0.04 0.02 -0.02 47 7 212 -7
16OCT26 73.00 P 0.10 0.17 0.07 0.07 -0.01 46 523 346 +32
16OCT26 74.00 P 0.18 0.39 0.12 0.22 +0.04 46 362 218 +87
16OCT26 75.00 P 0.40 0.85 0.16 0.55 +0.18 48 1,048 553 -176
16OCT26 76.00 P 0.77 1.38 0.40 1.04 +0.38 46 1,113 134 -20
16OCT26 77.00 P 1.02 2.25 1.02 1.71 +0.61 42 18 106 -8
16OCT26 78.00 P 1.60 1.60 1.60 2.66 +0.98 52 5 38 0
16OCT26 79.00 P 0.00 0.00 0.00 3.61 +1.22 57 0 23 0
16OCT26 80.00 P 3.30 3.34 3.30 4.55 +1.34 0 2 0 0
16OCT26 81.00 P 0.00 0.00 0.00 5.55 +1.42 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 6.55 +1.46 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 7.55 +1.46 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 8.55 +1.44 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 9.55 +1.41 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 10.55 +1.38 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 11.55 +1.35 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 12.55 +1.32 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 13.55 +1.29 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 14.55 +1.26 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 15.55 +1.23 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 16.55 +1.31 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 17.55 - 0 0 0 -
16OCT26 94.00 P 0.00 0.00 0.00 18.55 - 0 0 0 -
16OCT26 95.00 P 0.00 0.00 0.00 19.55 - 0 0 0 -
16OCT26 96.00 P 0.00 0.00 0.00 20.55 - 0 0 0 -
16OCT26 97.00 P 0.00 0.00 0.00 21.55 - 0 0 0 -
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 90 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 64 0 15 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 37 0 41 0
23OCT26 67.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 50 0
23OCT26 68.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 169 0
23OCT26 69.00 P 0.00 0.00 0.00 0.09 +0.04 37 0 16 0
23OCT26 70.00 P 0.18 0.26 0.18 0.17 +0.08 38 15 62 -4
23OCT26 71.00 P 0.20 0.30 0.20 0.29 +0.14 38 12 123 +4
23OCT26 72.00 P 0.30 0.61 0.30 0.44 +0.19 37 138 145 +63
23OCT26 73.00 P 0.44 0.86 0.44 0.70 +0.29 37 175 147 +78
23OCT26 74.00 P 0.70 1.17 0.57 1.02 +0.40 37 113 118 +77
23OCT26 75.00 P 0.92 1.73 0.92 1.41 +0.49 36 113 145 +19
23OCT26 76.00 P 1.33 2.11 1.15 1.94 +0.65 37 368 127 +39
23OCT26 77.00 P 0.00 0.00 0.00 2.48 +0.73 35 0 20 0
23OCT26 78.00 P 2.50 2.71 2.41 3.18 +0.87 36 10 5 0
23OCT26 79.00 P 0.00 0.00 0.00 3.92 +0.96 34 0 0 0
23OCT26 80.00 P 4.00 4.00 4.00 4.74 +1.05 33 1 19 0
23OCT26 81.00 P 0.00 0.00 0.00 5.75 +1.26 38 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 6.65 +1.29 37 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 7.60 +1.33 37 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 8.57 +1.46 37 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 9.56 +1.42 39 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 10.55 +1.38 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 11.55 +1.35 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 12.55 +1.32 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 13.55 +1.29 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 14.79 +1.50 79 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 15.79 +1.47 82 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 16.79 +1.55 86 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 17.80 - 90 0 0 -
23OCT26 94.00 P 0.00 0.00 0.00 18.79 - 93 0 0 -
23OCT26 95.00 P 0.00 0.00 0.00 19.79 - 97 0 0 -
23OCT26 96.00 P 0.00 0.00 0.00 20.80 - 101 0 0 -
23OCT26 97.00 P 0.00 0.00 0.00 21.80 - 104 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 117 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 92 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 85 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 192 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 324 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 313 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,662 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 716 0
29OCT26 60.00 P 0.04 0.04 0.04 0.01 0.00 46 10 578 -10
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 3,257 0
29OCT26 65.00 P 0.10 0.15 0.10 0.04 +0.02 37 31 4,278 -22
29OCT26 67.50 P 0.21 0.27 0.18 0.13 +0.06 36 312 4,634 +47
29OCT26 70.00 P 0.37 0.55 0.29 0.40 +0.17 37 273 10,549 +49
29OCT26 72.50 P 0.78 1.16 0.67 0.97 +0.37 37 812 5,623 -135
29OCT26 75.00 P 1.50 2.14 1.35 1.90 +0.59 36 393 3,509 +52
29OCT26 77.50 P 2.47 3.59 2.37 3.33 +0.86 36 263 2,253 -120
29OCT26 80.00 P 4.85 5.42 4.25 5.13 +1.06 36 35 2,723 -26
29OCT26 82.50 P 7.28 7.84 7.28 7.28 +1.22 36 407 3,108 -395
29OCT26 85.00 P 9.59 9.59 9.59 9.86 +1.54 48 33 2,568 0
29OCT26 87.50 P 11.00 11.00 11.00 12.06 +1.62 37 100 1,480 0
29OCT26 90.00 P 12.86 12.86 12.86 14.79 +1.50 61 3 1,295 0
29OCT26 92.50 P 0.00 0.00 0.00 17.10 +1.32 55 0 446 0
29OCT26 95.00 P 0.00 0.00 0.00 19.79 +1.42 75 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 22.17 +1.24 73 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.60 +1.32 72 0 59 0
29OCT26 102.50 P 0.00 0.00 0.00 27.16 +1.29 83 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 29.57 +1.20 77 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 32.07 +1.29 82 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 34.55 +1.18 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 37.05 +1.18 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 39.55 +1.18 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 42.05 +1.18 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 44.55 +1.21 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 47.16 +1.23 122 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 49.66 +1.34 126 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 52.05 +1.18 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 54.66 +1.34 134 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 57.15 +1.22 137 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 59.65 +1.31 140 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 62.15 +1.22 144 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 64.55 +1.18 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 67.05 +1.18 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 69.65 +1.31 155 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 72.05 +1.18 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 74.55 +1.21 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 77.15 +1.22 165 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 79.55 +1.18 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 82.15 +1.28 172 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 84.65 +1.34 175 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 87.15 +1.22 178 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 89.59 +1.28 169 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 92.05 +1.18 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 94.55 +1.19 0 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 98 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 210 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 454 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 259 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 177 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 511 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 762 0
27NOV26 57.50 P 0.21 0.21 0.21 0.07 +0.02 39 10 373 +10
27NOV26 60.00 P 0.25 0.34 0.25 0.16 +0.05 39 10 1,357 -1
27NOV26 62.50 P 0.44 0.50 0.39 0.32 +0.08 39 50 1,041 +16
27NOV26 65.00 P 0.64 0.78 0.64 0.62 +0.16 39 166 2,578 +102
27NOV26 67.50 P 1.00 1.21 1.00 1.07 +0.25 39 149 2,028 +1
27NOV26 70.00 P 1.43 1.88 1.43 1.74 +0.37 39 76 6,959 +9
27NOV26 72.50 P 2.22 2.72 2.08 2.55 +0.43 38 42 3,144 -11
27NOV26 75.00 P 3.30 3.91 3.03 3.67 +0.57 38 530 2,553 +283
27NOV26 77.50 P 4.76 5.12 4.70 5.04 +0.68 39 33 5,628 -9
27NOV26 80.00 P 5.74 5.74 5.74 6.66 +0.80 39 1 752 0
27NOV26 82.50 P 0.00 0.00 0.00 8.40 +0.82 38 1 1,239 0
27NOV26 85.00 P 10.20 10.20 10.20 10.45 +0.95 38 1 3,004 0
27NOV26 87.50 P 11.90 12.60 11.90 12.61 +1.03 39 37 2,171 0
27NOV26 90.00 P 0.00 0.00 0.00 14.93 +1.12 40 0 1,596 0
27NOV26 92.50 P 0.00 0.00 0.00 17.55 +1.40 47 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 19.79 +1.30 45 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 22.32 +1.39 50 0 0 0
27NOV26 100.00 P 24.90 24.90 24.90 24.63 +1.35 47 1 9 0
27NOV26 102.50 P 0.00 0.00 0.00 27.27 +1.40 56 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 29.79 +1.42 60 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 32.26 +1.48 62 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 34.73 +1.36 64 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 37.27 +1.40 69 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 39.76 +1.33 72 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 42.26 +1.33 75 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 44.79 +1.36 79 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 47.26 +1.33 80 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 49.78 +1.35 84 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 52.26 +1.39 86 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 54.77 +1.32 89 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 57.27 +1.34 91 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 59.76 +1.42 93 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 62.26 +1.33 95 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 64.76 +1.33 98 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 67.26 +1.39 100 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 69.76 +1.31 102 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 72.25 +1.32 104 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 74.75 +1.41 106 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 77.25 +1.30 108 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 79.78 +1.33 112 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 82.27 +1.40 113 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 84.77 +1.32 115 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 87.25 +1.32 116 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 89.78 +1.33 119 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 92.26 +1.33 120 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 94.75 +1.39 122 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 34.00 P 0.03 0.03 0.03 0.01 0.00 62 20 0 -20
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 37.00 P 0.05 0.05 0.05 0.01 0.00 56 15 4,695 -15
30DEC26 38.00 P 0.05 0.05 0.05 0.01 0.00 54 5 45 -5
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 59 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 67 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 188 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15,353 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 311 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 824 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 690 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 +0.02 39 0 910 0
30DEC26 55.00 P 0.00 0.00 0.00 0.17 +0.05 39 0 2,147 0
30DEC26 57.50 P 0.47 0.50 0.45 0.32 +0.09 39 33 2,959 0
30DEC26 60.00 P 0.72 0.78 0.72 0.55 +0.14 39 272 2,804 -255
30DEC26 62.50 P 0.91 1.13 0.91 0.89 +0.21 39 337 6,005 +149
30DEC26 65.00 P 1.35 1.58 1.30 1.37 +0.28 39 135 8,322 +60
30DEC26 67.50 P 1.80 2.16 1.77 2.02 +0.39 39 369 5,588 +2
30DEC26 70.00 P 2.50 2.98 2.35 2.82 +0.47 39 294 24,888 -45
30DEC26 72.50 P 3.20 3.93 3.20 3.76 +0.51 39 255 6,481 -25
30DEC26 75.00 P 4.40 5.12 4.21 4.92 +0.59 39 769 7,054 -261
30DEC26 77.50 P 6.11 6.60 6.11 6.49 +0.89 40 25 3,550 +3
30DEC26 80.00 P 7.40 7.40 7.40 7.86 +0.80 39 10 14,164 -10
30DEC26 82.50 P 0.00 0.00 0.00 9.59 +0.88 39 0 4,874 0
30DEC26 85.00 P 10.52 10.52 10.52 11.40 +0.88 39 1 12,413 -1
30DEC26 87.50 P 13.80 13.80 13.80 13.78 +1.54 43 2 1,328 0
30DEC26 90.00 P 0.00 0.00 0.00 15.01 +0.46 33 0 11,480 0
30DEC26 92.50 P 0.00 0.00 0.00 18.18 +1.46 45 0 2,118 0
30DEC26 95.00 P 0.00 0.00 0.00 20.40 +1.40 45 0 6,604 0
30DEC26 97.50 P 0.00 0.00 0.00 22.71 +1.36 46 0 2,221 0
30DEC26 100.00 P 25.10 25.10 25.06 25.17 +1.86 49 37 3,991 0
30DEC26 102.50 P 0.00 0.00 0.00 27.49 +1.55 49 0 307 0
30DEC26 105.00 P 0.00 0.00 0.00 29.87 +1.50 49 0 692 0
30DEC26 107.50 P 0.00 0.00 0.00 32.26 +1.48 50 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 34.82 +1.45 54 0 1,123 0
30DEC26 112.50 P 0.00 0.00 0.00 37.35 +1.48 57 0 110 0
30DEC26 115.00 P 0.00 0.00 0.00 39.84 +1.41 59 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.34 +1.41 61 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 44.84 +1.41 64 0 57 0
30DEC26 122.50 P 0.00 0.00 0.00 47.34 +1.41 66 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 49.84 +1.41 68 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 52.34 +1.47 70 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 54.84 +1.39 72 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 57.34 +1.41 74 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 59.84 +1.50 76 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 62.34 +1.41 78 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 64.84 +1.41 80 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 67.34 +1.47 82 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 69.84 +1.39 83 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 72.34 +1.41 85 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 74.83 +1.49 87 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 77.33 +1.38 88 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 79.83 +1.38 90 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 82.33 +1.46 92 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 84.83 +1.38 93 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 87.33 +1.40 95 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 89.83 +1.38 96 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 92.33 +1.40 98 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 94.83 +1.47 99 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 1 0
28JAN27 46.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.09 +0.03 39 0 9 0
28JAN27 50.00 P 0.00 0.00 0.00 0.11 +0.03 39 0 96 0
28JAN27 52.50 P 0.00 0.00 0.00 0.21 +0.06 39 0 46 0
28JAN27 55.00 P 0.00 0.00 0.00 0.37 +0.10 39 0 515 0
28JAN27 57.50 P 0.75 0.75 0.75 0.61 +0.16 39 1 727 +1
28JAN27 60.00 P 1.05 1.17 1.02 0.95 +0.23 39 34 404 +15
28JAN27 62.50 P 1.35 1.41 1.35 1.40 +0.30 39 49 1,149 +41
28JAN27 65.00 P 1.89 1.89 1.89 2.00 +0.39 39 20 589 +2
28JAN27 67.50 P 2.65 2.65 2.65 2.72 +0.46 39 45 504 +45
28JAN27 70.00 P 3.12 3.54 3.12 3.54 +0.48 39 65 963 -10
28JAN27 72.50 P 0.00 0.00 0.00 4.56 +0.53 39 0 170 0
28JAN27 75.00 P 5.18 5.80 5.05 5.73 +0.58 38 341 2,314 +184
28JAN27 77.50 P 7.01 7.01 6.83 7.10 +0.66 38 108 124 +104
28JAN27 80.00 P 8.61 8.61 8.11 8.63 +0.73 39 31 38 +14
28JAN27 82.50 P 0.00 0.00 0.00 10.31 +0.79 39 0 17 0
28JAN27 85.00 P 11.17 11.17 11.17 12.09 +0.82 39 15 18 +15
28JAN27 87.50 P 0.00 0.00 0.00 14.41 +1.28 42 0 8 0
28JAN27 90.00 P 0.00 0.00 0.00 16.45 +1.40 42 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 18.59 +1.34 43 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 20.78 +1.36 43 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 23.04 +1.59 44 0 26 0
28JAN27 100.00 P 0.00 0.00 0.00 25.33 +1.65 45 0 1 0
28JAN27 102.50 P 0.00 0.00 0.00 27.67 +1.69 46 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 30.03 +1.66 46 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 32.42 +1.64 47 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 34.87 +1.41 48 0 2 0
28JAN27 112.50 P 0.00 0.00 0.00 37.35 +1.43 50 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 39.84 +1.41 52 0 10 0
28JAN27 117.50 P 0.00 0.00 0.00 42.34 +1.41 54 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 44.84 +1.41 56 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 47.34 +1.41 58 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 49.84 +1.41 60 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 52.34 +1.44 62 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 54.84 +1.39 64 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 57.34 +1.41 65 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 59.84 +1.50 67 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 62.34 +1.41 69 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 64.84 +1.41 70 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 67.34 +1.47 72 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 69.84 +1.39 74 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 72.34 +1.41 75 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 74.83 - 76 0 0 -
28JAN27 152.50 P 0.00 0.00 0.00 77.33 - 78 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 50 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 47 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 39 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 22,214 0
30MAR27 38.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 70 0
30MAR27 41.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.10 +0.03 40 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.12 +0.02 40 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 0.15 +0.03 40 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.19 +0.04 40 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.23 +0.04 40 0 133 0
30MAR27 48.00 P 0.00 0.00 0.00 0.29 +0.06 40 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.34 +0.06 40 0 209 0
30MAR27 50.00 P 0.69 0.69 0.69 0.42 +0.08 40 1 4,981 0
30MAR27 52.50 P 0.96 0.96 0.93 0.65 +0.12 40 17 1,391 +15
30MAR27 55.00 P 1.25 1.25 1.25 0.96 +0.15 40 34 1,326 +30
30MAR27 57.50 P 1.58 1.58 1.58 1.35 +0.18 40 32 1,292 +32
30MAR27 60.00 P 1.95 2.15 1.90 1.88 +0.26 40 103 6,563 +51
30MAR27 62.50 P 2.35 2.35 2.35 2.52 +0.34 40 80 3,102 0
30MAR27 65.00 P 2.96 2.96 2.96 3.27 +0.41 40 1 7,226 0
30MAR27 67.50 P 0.00 0.00 0.00 4.10 +0.41 40 0 2,479 0
30MAR27 70.00 P 4.45 4.72 4.45 5.00 +0.39 39 5 19,473 +1
30MAR27 72.50 P 0.00 0.00 0.00 6.07 +0.43 39 0 4,640 0
30MAR27 75.00 P 7.05 7.47 7.05 7.28 +0.48 39 32 7,919 -2
30MAR27 77.50 P 8.00 8.00 8.00 8.64 +0.57 39 65 5,166 +65
30MAR27 80.00 P 9.45 10.02 9.45 10.16 +0.65 39 2 4,003 0
30MAR27 82.50 P 0.00 0.00 0.00 11.77 +0.78 39 0 990 0
30MAR27 85.00 P 13.68 13.68 13.68 13.68 +0.89 40 30 15,355 -30
30MAR27 87.50 P 0.00 0.00 0.00 15.34 +0.76 40 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 17.57 +1.07 41 0 1,835 0
30MAR27 92.50 P 0.00 0.00 0.00 19.59 +1.32 42 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 21.62 +1.15 42 0 1,050 0
30MAR27 97.50 P 0.00 0.00 0.00 23.75 +1.20 42 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 26.10 +1.38 44 0 403 0
30MAR27 102.50 P 0.00 0.00 0.00 28.34 +1.35 44 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 30.71 +1.58 45 0 261 0
30MAR27 107.50 P 0.00 0.00 0.00 33.02 +1.62 46 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 35.36 +1.46 46 0 122 0
30MAR27 112.50 P 0.00 0.00 0.00 37.61 +1.12 46 0 288 0
30MAR27 115.00 P 0.00 0.00 0.00 40.12 +1.57 48 0 1,042 0
30MAR27 117.50 P 0.00 0.00 0.00 42.46 +1.53 47 0 69 0
30MAR27 120.00 P 0.00 0.00 0.00 44.94 +1.51 49 0 68 0
30MAR27 122.50 P 0.00 0.00 0.00 47.34 +1.41 49 0 7 0
30MAR27 125.00 P 49.74 49.74 49.74 49.85 +1.42 51 3 108 0
30MAR27 127.50 P 0.00 0.00 0.00 52.34 +1.44 52 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 54.84 +1.39 54 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 57.34 +1.41 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 59.84 +1.50 56 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 62.34 +1.41 58 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 64.84 +1.41 59 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 67.34 +1.47 61 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 69.84 +1.39 62 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 72.34 +1.41 63 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 74.83 +1.49 64 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 77.33 +1.38 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 79.83 +1.38 67 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 82.33 +1.46 68 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 84.83 +1.38 69 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 87.33 +1.40 71 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 89.83 +1.38 72 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 92.33 +1.40 73 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 94.83 +1.47 74 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 39 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 0.02 0.00 41 0 120 0
29JUN27 32.00 P 0.00 0.00 0.00 0.03 0.00 41 0 54 0
29JUN27 33.00 P 0.00 0.00 0.00 0.04 0.00 41 0 23 0
29JUN27 34.00 P 0.00 0.00 0.00 0.05 0.00 41 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 50 0
29JUN27 37.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 10 0
29JUN27 39.00 P 0.00 0.00 0.00 0.17 +0.03 41 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.21 +0.03 41 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.25 +0.03 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.31 +0.05 41 0 22 0
29JUN27 43.00 P 0.00 0.00 0.00 0.37 +0.05 41 0 31 0
29JUN27 44.00 P 0.00 0.00 0.00 0.44 +0.06 41 0 200 0
29JUN27 45.00 P 0.00 0.00 0.00 0.52 +0.07 41 0 195 0
29JUN27 46.00 P 0.00 0.00 0.00 0.60 +0.07 41 0 202 0
29JUN27 47.00 P 0.00 0.00 0.00 0.70 +0.09 41 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 0.82 +0.11 41 0 103 0
29JUN27 49.00 P 1.35 1.35 1.35 0.94 +0.11 41 80 516 +80
29JUN27 50.00 P 0.00 0.00 0.00 1.06 +0.11 41 0 1,503 0
29JUN27 52.50 P 0.00 0.00 0.00 1.47 +0.16 41 0 2,333 0
29JUN27 55.00 P 2.21 2.21 2.21 1.97 +0.23 41 100 1,574 +100
29JUN27 57.50 P 0.00 0.00 0.00 2.53 +0.24 41 0 968 0
29JUN27 60.00 P 3.33 3.33 3.25 3.23 +0.30 41 30 2,695 +10
29JUN27 62.50 P 0.00 0.00 0.00 4.03 +0.39 41 0 1,716 0
29JUN27 65.00 P 0.00 0.00 0.00 4.89 +0.38 41 0 3,922 0
29JUN27 67.50 P 0.00 0.00 0.00 5.80 +0.37 41 0 3,418 0
29JUN27 70.00 P 6.49 6.49 6.49 6.81 +0.39 41 4 2,043 0
29JUN27 72.50 P 8.14 8.14 8.14 7.94 +0.44 40 95 1,363 +95
29JUN27 75.00 P 0.00 0.00 0.00 9.20 +0.52 40 0 3,582 0
29JUN27 77.50 P 10.77 10.77 10.74 10.54 +0.53 40 2 3,740 +1
29JUN27 80.00 P 0.00 0.00 0.00 12.05 +0.63 40 0 4,522 0
29JUN27 82.50 P 0.00 0.00 0.00 13.60 +0.64 40 0 1,308 0
29JUN27 85.00 P 0.00 0.00 0.00 15.52 +0.94 41 0 1,650 0
29JUN27 87.50 P 0.00 0.00 0.00 17.30 +1.12 41 0 815 0
29JUN27 90.00 P 0.00 0.00 0.00 19.15 +1.19 41 0 11,663 0
29JUN27 92.50 P 0.00 0.00 0.00 21.07 +1.23 42 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 23.04 +1.09 42 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 25.06 +1.12 42 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 27.13 +1.16 42 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 29.25 +1.18 42 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 31.42 +1.23 43 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 33.62 +1.32 43 0 46 0
29JUN27 110.00 P 0.00 0.00 0.00 35.85 +1.32 43 0 875 0
29JUN27 112.50 P 0.00 0.00 0.00 38.13 +1.50 43 0 0 0
29JUN27 115.00 P 40.50 40.50 40.50 40.75 +1.60 46 10 32 +10
29JUN27 117.50 P 0.00 0.00 0.00 42.74 +1.55 43 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 45.10 +1.67 44 0 4 0
29JUN27 122.50 P 0.00 0.00 0.00 47.50 +1.57 44 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 49.92 +1.49 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 52.37 +1.47 45 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 54.84 +1.39 46 0 7 0
29JUN27 132.50 P 0.00 0.00 0.00 57.34 +1.41 48 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 59.84 +1.50 49 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 62.34 +1.41 50 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 64.84 +1.41 51 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 67.34 +1.47 52 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 69.84 +1.39 53 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 72.34 +1.41 54 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 74.83 +1.49 55 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 77.33 +1.38 56 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 79.83 +1.38 57 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 82.33 +1.46 58 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 84.83 +1.38 59 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 87.33 +1.40 60 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 89.83 +1.38 61 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 92.33 +1.40 62 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 94.83 +1.47 63 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.04 0.00 42 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 0.05 0.00 42 0 104 0
29SEP27 30.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 159 0
29SEP27 31.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 61 0
29SEP27 32.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.20 +0.02 41 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.30 +0.04 42 0 100 0
29SEP27 38.00 P 0.00 0.00 0.00 0.36 +0.04 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.41 +0.03 42 0 223 0
29SEP27 40.00 P 0.00 0.00 0.00 0.50 +0.06 42 0 36 0
29SEP27 41.00 P 0.00 0.00 0.00 0.58 +0.05 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.67 +0.06 42 0 9 0
29SEP27 43.00 P 0.00 0.00 0.00 0.77 +0.07 42 0 200 0
29SEP27 44.00 P 0.00 0.00 0.00 0.89 +0.08 42 0 100 0
29SEP27 45.00 P 1.54 1.54 1.54 1.01 +0.08 42 38 52 +38
29SEP27 46.00 P 0.00 0.00 0.00 1.14 +0.09 42 0 221 0
29SEP27 47.00 P 0.00 0.00 0.00 1.30 +0.12 42 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 1.46 +0.12 42 0 2 0
29SEP27 49.00 P 2.06 2.06 2.06 1.63 +0.12 42 80 201 0
29SEP27 50.00 P 2.16 2.16 2.16 1.80 +0.12 42 100 240 +100
29SEP27 52.50 P 2.74 2.74 2.74 2.35 +0.18 42 80 416 +80
29SEP27 55.00 P 0.00 0.00 0.00 2.96 +0.23 42 0 522 0
29SEP27 57.50 P 3.66 3.66 3.66 3.68 +0.26 42 2 693 0
29SEP27 60.00 P 4.32 4.32 4.32 4.47 +0.32 42 1 695 +1
29SEP27 62.50 P 0.00 0.00 0.00 5.37 +0.34 42 0 1,007 0
29SEP27 65.00 P 6.00 6.06 6.00 6.25 +0.31 42 110 4,911 +90
29SEP27 67.50 P 7.12 7.12 7.00 7.22 +0.34 41 2 1,911 0
29SEP27 70.00 P 8.44 8.44 8.44 8.30 +0.39 41 2 1,707 +2
29SEP27 72.50 P 0.00 0.00 0.00 9.47 +0.38 41 0 1,777 0
29SEP27 75.00 P 0.00 0.00 0.00 10.76 +0.50 41 0 4,105 0
29SEP27 77.50 P 0.00 0.00 0.00 12.13 +0.52 41 0 1,058 0
29SEP27 80.00 P 0.00 0.00 0.00 13.60 +0.56 41 0 273 0
29SEP27 82.50 P 15.33 15.33 15.33 15.07 +0.49 40 85 553 +85
29SEP27 85.00 P 0.00 0.00 0.00 16.78 +0.75 41 0 1,278 0
29SEP27 87.50 P 0.00 0.00 0.00 18.73 +1.05 42 0 638 0
29SEP27 90.00 P 0.00 0.00 0.00 20.26 +0.68 41 0 20 0
29SEP27 92.50 P 0.00 0.00 0.00 22.40 +1.00 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.31 +0.60 42 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 26.27 +1.07 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.28 +0.58 42 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 30.43 +1.15 43 0 3 0
29SEP27 105.00 P 0.00 0.00 0.00 33.08 +1.20 45 0 64 0
29SEP27 107.50 P 0.00 0.00 0.00 34.63 +1.18 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 36.80 +1.23 43 0 89 0
29SEP27 112.50 P 0.00 0.00 0.00 38.98 +1.27 43 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 41.17 +1.26 43 0 28 0
29SEP27 117.50 P 0.00 0.00 0.00 43.44 +1.32 43 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 45.79 +1.50 44 0 15 0
29SEP27 122.50 P 0.00 0.00 0.00 48.08 +1.32 44 0 50 0
29SEP27 125.00 P 0.00 0.00 0.00 50.45 +1.45 44 0 1,714 0
29SEP27 127.50 P 0.00 0.00 0.00 52.81 +1.41 45 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 55.20 +1.48 45 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 57.52 +1.50 45 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 59.86 +1.52 44 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 62.34 +1.41 45 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 64.84 +1.41 46 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 67.34 +1.47 47 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 69.84 +1.39 48 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 72.34 +1.41 49 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 74.83 +1.49 50 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 77.33 +1.38 51 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 79.83 +1.38 52 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 82.33 +1.46 53 0 0 0
TOTAL PUT 12,602 462,163 +737
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$ 9.625
29OCT26 7.00 C 0.00 0.00 0.00 2.63 -0.12 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.38 -0.11 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.13 -0.12 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.88 -0.12 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.64 -0.11 45 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.39 -0.11 38 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.14 -0.12 31 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.90 -0.12 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.67 -0.12 30 0 16 0
29OCT26 9.25 C 0.00 0.00 0.00 0.47 -0.11 30 0 99 0
29OCT26 9.50 C 0.00 0.00 0.00 0.30 -0.10 30 0 98 0
29OCT26 9.75 C 0.14 0.14 0.14 0.18 -0.07 30 44 73 +14
29OCT26 10.00 C 0.00 0.00 0.00 0.10 -0.05 31 0 269 0
29OCT26 10.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 378 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 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 0.00 112 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.65 -0.12 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.40 -0.11 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.16 -0.10 34 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.91 -0.12 30 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.68 -0.11 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.44 -0.11 32 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.22 -0.11 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.02 -0.10 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.83 -0.10 33 0 47 0
27NOV26 9.25 C 0.00 0.00 0.00 0.66 -0.09 32 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.51 -0.09 32 0 100 0
27NOV26 9.75 C 0.00 0.00 0.00 0.39 -0.06 32 0 64 0
27NOV26 10.00 C 0.00 0.00 0.00 0.29 -0.06 32 0 47 0
27NOV26 10.50 C 0.14 0.14 0.14 0.15 -0.04 32 25 85 -25
27NOV26 11.00 C 0.07 0.07 0.07 0.08 -0.02 33 6 36 +6
27NOV26 11.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 40 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 0.00 35 0 95 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.65 -0.15 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.43 -0.13 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.16 -0.16 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.92 -0.15 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.73 -0.11 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.49 -0.14 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.27 -0.15 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.12 -0.10 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.96 -0.08 32 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.79 -0.07 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.65 -0.07 31 0 130 0
30DEC26 9.75 C 0.00 0.00 0.00 0.52 -0.07 31 0 60 0
30DEC26 10.00 C 0.00 0.00 0.00 0.42 -0.06 31 0 33 0
30DEC26 10.50 C 0.00 0.00 0.00 0.27 -0.04 32 0 57 0
30DEC26 11.00 C 0.16 0.16 0.16 0.16 -0.04 32 6 239 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 -0.03 31 0 110 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 142 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 34 0 49 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 140 0
28JAN27 7.00 C 0.00 0.00 0.00 2.65 -0.17 0 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.43 -0.16 0 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.17 -0.18 0 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.96 -0.17 22 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.79 -0.12 31 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.54 -0.15 27 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.34 -0.15 27 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.20 -0.11 31 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.03 -0.11 30 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.88 -0.10 31 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.74 -0.10 30 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.60 -0.11 29 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.53 -0.06 31 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.36 -0.05 31 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.23 -0.06 31 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.15 -0.04 31 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.77 -0.11 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.50 -0.19 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.29 -0.18 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.08 -0.15 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.88 -0.16 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.69 -0.14 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.51 -0.14 29 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.34 -0.13 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.23 -0.08 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.08 -0.08 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.95 -0.08 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.83 -0.07 31 0 179 0
30MAR27 10.00 C 0.00 0.00 0.00 0.70 -0.09 30 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.54 -0.05 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.40 -0.05 31 0 16 0
30MAR27 11.50 C 0.00 0.00 0.00 0.30 -0.04 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 -0.03 32 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 -0.02 32 0 104 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29JUN27 7.00 C 0.00 0.00 0.00 2.83 -0.18 31 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.62 -0.11 32 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.42 -0.10 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.23 -0.10 33 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.04 -0.16 33 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.86 -0.15 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.69 -0.09 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.52 -0.10 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.38 -0.09 32 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.24 -0.13 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.10 -0.13 32 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.99 -0.09 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.89 -0.08 32 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.70 -0.07 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.56 -0.07 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.43 -0.07 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.34 -0.05 32 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.26 -0.04 32 0 45 0
29JUN27 13.00 C 0.00 0.00 0.00 0.20 -0.03 32 0 183 0
29JUN27 13.50 C 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 10 0
29SEP27 7.00 C 0.00 0.00 0.00 2.86 -0.17 31 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.66 -0.17 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.46 -0.17 31 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.28 -0.15 32 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.10 -0.16 32 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.98 -0.09 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.77 -0.14 32 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.63 -0.14 32 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.50 -0.13 32 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.37 -0.09 32 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.26 -0.08 32 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.15 -0.08 32 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.05 -0.07 33 0 235 0
29SEP27 10.50 C 0.00 0.00 0.00 0.88 -0.06 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.73 -0.06 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.61 -0.04 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.50 -0.05 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.42 -0.03 33 0 11 0
29SEP27 13.00 C 0.00 0.00 0.00 0.34 -0.03 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.28 -0.03 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.23 -0.03 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.19 -0.03 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
TOTAL CALL 81 4,971 -5
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 57 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 0.00 34 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.04 0.00 31 0 105 0
29OCT26 9.25 P 0.14 0.14 0.13 0.09 +0.01 31 30 512 -15
29OCT26 9.50 P 0.00 0.00 0.00 0.17 +0.01 31 0 161 0
29OCT26 9.75 P 0.00 0.00 0.00 0.29 +0.03 30 0 153 0
29OCT26 10.00 P 0.00 0.00 0.00 0.46 +0.05 30 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.89 +0.09 31 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 1.38 +0.12 38 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.93 +0.17 69 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.38 +0.12 57 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.88 +0.12 66 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.38 +0.11 74 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.88 +0.11 82 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.38 +0.12 89 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.88 +0.12 96 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.38 +0.12 103 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.88 +0.12 110 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.38 +0.12 116 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 300 0
27NOV26 8.75 P 0.15 0.15 0.15 0.11 +0.01 33 15 178 0
27NOV26 9.00 P 0.00 0.00 0.00 0.18 +0.02 33 0 60 0
27NOV26 9.25 P 0.30 0.30 0.30 0.26 +0.03 33 50 134 +40
27NOV26 9.50 P 0.00 0.00 0.00 0.36 +0.03 33 0 100 0
27NOV26 9.75 P 0.00 0.00 0.00 0.49 +0.04 33 0 71 0
27NOV26 10.00 P 0.00 0.00 0.00 0.64 +0.05 33 0 204 0
27NOV26 10.50 P 0.00 0.00 0.00 1.00 +0.08 33 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.46 +0.13 38 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 1.94 +0.16 43 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.38 +0.10 36 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.88 +0.10 42 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.38 +0.10 47 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.88 +0.11 52 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.38 +0.10 57 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.88 +0.10 61 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.38 +0.10 65 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.88 +0.10 69 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.38 +0.10 73 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 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 0.00 32 0 36 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 +0.01 32 0 120 0
30DEC26 8.50 P 0.00 0.00 0.00 0.14 +0.01 32 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.19 +0.01 31 0 130 0
30DEC26 9.00 P 0.00 0.00 0.00 0.27 +0.02 32 0 67 0
30DEC26 9.25 P 0.00 0.00 0.00 0.37 +0.03 32 0 96 0
30DEC26 9.50 P 0.00 0.00 0.00 0.47 +0.03 31 0 308 0
30DEC26 9.75 P 0.00 0.00 0.00 0.60 +0.04 32 0 90 0
30DEC26 10.00 P 0.00 0.00 0.00 0.74 +0.04 31 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 1.08 +0.07 31 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.52 +0.13 35 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.97 +0.15 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.45 +0.15 41 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.95 +0.17 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.45 +0.17 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.94 +0.17 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.44 +0.16 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.94 +0.16 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.44 +0.16 66 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.94 +0.16 70 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.44 +0.16 73 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.95 +0.19 78 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.45 +0.19 81 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.94 +0.18 83 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.43 +0.17 84 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.94 +0.18 89 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.44 +0.18 92 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.94 +0.18 95 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.44 +0.18 97 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.38 +0.12 85 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.38 +0.10 90 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.46 +0.18 115 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.25 0.00 31 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.34 +0.01 31 0 31 0
28JAN27 9.25 P 0.00 0.00 0.00 0.44 +0.03 31 0 27 0
28JAN27 9.50 P 0.00 0.00 0.00 0.55 +0.03 31 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.69 +0.05 32 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.81 +0.04 31 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.18 +0.09 33 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.57 +0.11 33 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.97 +0.09 33 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.47 +0.14 37 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.97 +0.17 42 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.45 +0.17 45 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.94 +0.16 47 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.44 +0.16 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 0.00 32 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 0.10 +0.01 32 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.31 +0.02 32 0 76 0
30MAR27 8.75 P 0.00 0.00 0.00 0.40 +0.03 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.48 +0.03 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.59 +0.04 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.70 +0.04 31 0 17 0
30MAR27 9.75 P 0.00 0.00 0.00 0.85 +0.07 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.00 +0.08 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.33 +0.09 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.70 +0.11 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.10 +0.12 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.54 +0.14 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.97 +0.13 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.47 +0.19 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.97 +0.19 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.47 +0.19 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.97 +0.19 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.47 +0.19 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.97 +0.19 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.47 +0.19 57 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.97 +0.21 59 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.47 +0.21 62 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 0.00 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.24 0.00 32 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.31 0.00 32 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.38 +0.01 32 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.47 +0.02 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.56 +0.03 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.66 +0.04 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.77 +0.04 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.90 +0.06 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.03 +0.07 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.17 +0.08 32 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.32 +0.08 32 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.65 +0.10 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.01 +0.11 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.39 +0.12 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.81 +0.15 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.23 +0.14 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.67 +0.16 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.11 +0.15 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.54 +0.13 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.04 +0.17 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.51 +0.18 35 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.98 +0.17 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.47 +0.18 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.97 +0.18 39 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.26 +0.01 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.32 +0.02 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.38 +0.01 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.46 +0.02 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.55 +0.02 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.64 +0.02 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.75 +0.03 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.86 +0.03 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.98 +0.03 34 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.11 +0.04 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.25 +0.04 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.40 +0.05 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.55 +0.06 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.82 0.00 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.24 +0.07 36 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.61 +0.07 36 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.01 +0.16 36 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.43 +0.09 37 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.86 +0.10 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.31 +0.12 39 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.77 +0.15 40 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.23 +0.16 41 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.69 +0.16 41 0 0 0
TOTAL PUT 95 4,502 +25
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$ 27.080
16OCT26 16.75 C 0.00 0.00 0.00 10.39 +0.76 482 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 10.14 +0.76 469 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 9.89 +0.76 456 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 9.65 +0.77 455 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 9.40 +0.77 443 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 9.15 +0.77 430 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 8.90 +0.77 417 0 375 0
16OCT26 18.50 C 0.00 0.00 0.00 8.65 +0.77 405 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 8.40 +0.77 393 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 8.15 +0.77 381 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 7.89 +0.76 358 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 7.64 +0.76 347 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 7.39 +0.76 335 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 7.14 +0.76 324 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 6.64 +0.76 301 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 6.14 +0.76 279 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 5.65 +0.77 266 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 5.15 +0.77 244 0 1 0
16OCT26 22.50 C 0.00 0.00 0.00 4.65 +0.77 222 0 0 0
16OCT26 23.00 C 4.14 4.14 4.12 4.12 +0.73 178 369 559 +369
16OCT26 23.50 C 0.00 0.00 0.00 3.65 +0.76 179 0 115 0
16OCT26 24.00 C 2.89 2.91 2.89 3.15 +0.75 158 3 1,342 0
16OCT26 24.50 C 2.42 2.55 2.42 2.58 +0.66 0 2 1,437 0
16OCT26 25.00 C 2.00 2.08 1.70 2.16 +0.71 119 21 454 -6
16OCT26 25.50 C 1.39 1.75 1.31 1.61 +0.61 74 62 793 -39
16OCT26 26.00 C 0.93 1.26 0.78 1.17 +0.53 77 93 625 -17
16OCT26 26.50 C 0.55 0.80 0.53 0.73 +0.37 65 107 1,052 +17
16OCT26 27.00 C 0.33 0.53 0.26 0.37 +0.16 57 897 631 -3
16OCT26 27.50 C 0.16 0.33 0.14 0.17 +0.05 59 754 507 +144
16OCT26 28.00 C 0.12 0.16 0.08 0.07 +0.01 61 224 383 +22
16OCT26 28.50 C 0.08 0.09 0.04 0.03 -0.01 66 90 119 +89
16OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 436 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 81 0 18 0
16OCT26 30.00 C 0.01 0.01 0.01 0.01 0.00 94 10 33 +10
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 - 235 0 0 -
23OCT26 17.25 C 0.00 0.00 0.00 9.89 +0.75 156 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 9.65 +0.76 156 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 9.40 +0.76 152 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 9.15 +0.76 147 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 8.90 +0.76 143 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 8.65 +0.76 138 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 8.40 +0.76 134 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 8.15 +0.75 130 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 7.89 +0.74 122 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 7.64 +0.74 118 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 7.39 +0.74 114 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 7.14 +0.74 110 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 6.64 +0.74 102 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 6.14 +0.75 94 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 5.65 +0.75 90 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 5.15 +0.75 82 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 4.65 +0.74 75 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 4.12 +0.70 58 0 11 0
23OCT26 23.50 C 0.00 0.00 0.00 3.65 +0.71 60 0 6 0
23OCT26 24.00 C 3.10 3.10 3.10 3.15 +0.67 53 1 5 -1
23OCT26 24.50 C 0.00 0.00 0.00 2.65 +0.67 45 0 33 0
23OCT26 25.00 C 1.80 2.24 1.80 2.26 +0.66 53 7 166 +5
23OCT26 25.50 C 1.38 1.82 1.38 1.79 +0.54 46 25 134 -3
23OCT26 26.00 C 1.12 1.45 1.12 1.44 +0.49 49 69 226 +30
23OCT26 26.50 C 0.85 1.03 0.85 1.11 +0.41 48 54 148 +8
23OCT26 27.00 C 0.73 0.90 0.63 0.83 +0.31 48 563 440 +181
23OCT26 27.50 C 0.59 0.62 0.44 0.58 +0.21 47 210 112 +31
23OCT26 28.00 C 0.34 0.44 0.34 0.43 +0.16 49 27 188 +3
23OCT26 28.50 C 0.31 0.31 0.25 0.30 +0.11 49 31 161 +24
23OCT26 29.00 C 0.20 0.25 0.20 0.20 +0.06 49 42 99 +42
23OCT26 29.50 C 0.15 0.17 0.15 0.14 +0.04 51 3 56 +3
23OCT26 30.00 C 0.10 0.13 0.09 0.09 +0.02 51 462 594 +400
23OCT26 30.50 C 0.09 0.09 0.09 0.06 +0.01 52 14 54 +14
23OCT26 31.00 C 0.00 0.00 0.00 0.04 0.00 52 0 30 0
23OCT26 31.50 C 0.05 0.06 0.05 0.03 0.00 54 8 15 +8
23OCT26 32.00 C 0.00 0.00 0.00 0.02 0.00 55 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 - 83 0 0 -
29OCT26 8.50 C 0.00 0.00 0.00 18.60 +0.71 227 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 18.38 +0.74 263 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 18.13 +0.74 257 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.88 +0.74 251 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.63 +0.74 244 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.35 +0.71 197 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.08 +0.69 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.61 +0.72 200 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.11 +0.72 190 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.61 +0.71 180 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.11 +0.71 171 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.61 +0.71 162 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.10 +0.70 134 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.60 +0.70 125 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.10 +0.70 117 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.60 +0.70 108 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.11 +0.71 123 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.61 +0.71 116 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.14 +0.74 131 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.62 +0.72 112 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.14 +0.74 117 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.65 +0.75 115 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.15 +0.76 108 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 8.65 +0.76 101 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.15 +0.75 95 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 7.64 +0.73 85 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.14 +0.72 79 0 100 0
29OCT26 21.00 C 0.00 0.00 0.00 6.15 +0.72 71 0 61 0
29OCT26 22.00 C 0.00 0.00 0.00 5.15 +0.69 59 0 316 0
29OCT26 23.00 C 4.00 4.22 4.00 4.22 +0.70 60 43 345 -43
29OCT26 24.00 C 2.85 3.29 2.85 3.29 +0.71 55 31 3,058 -28
29OCT26 25.00 C 2.09 2.50 2.09 2.40 +0.61 49 239 6,481 -205
29OCT26 26.00 C 1.31 1.75 1.31 1.67 +0.52 49 257 4,271 -94
29OCT26 27.00 C 0.87 1.15 0.87 1.08 +0.36 48 2,775 9,055 -1,372
29OCT26 28.00 C 0.50 0.72 0.50 0.68 +0.24 49 1,793 11,707 +154
29OCT26 29.00 C 0.32 0.44 0.29 0.41 +0.15 50 1,775 7,796 +419
29OCT26 30.00 C 0.20 0.27 0.18 0.25 +0.10 52 1,405 4,545 +22
29OCT26 31.00 C 0.15 0.17 0.11 0.14 +0.05 53 897 4,799 +57
29OCT26 32.00 C 0.10 0.10 0.09 0.08 +0.02 54 50 5,885 +16
29OCT26 33.00 C 0.07 0.07 0.06 0.05 +0.01 56 96 1,698 -3
29OCT26 34.00 C 0.03 0.03 0.03 0.03 +0.01 58 100 1,210 +100
29OCT26 35.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 3,022 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,380 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4,117 0
29OCT26 38.00 C 0.01 0.01 0.01 0.01 0.00 70 60 946 +60
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 74 0 638 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,174 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 375 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 87 0 190 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 91 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 95 0 225 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 99 0 303 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 103 0 80 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 106 0 116 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 110 0 353 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 113 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 0.00 140 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 0.00 153 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 18.63 +0.72 139 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 18.38 +0.72 135 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 18.13 +0.71 131 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.88 +0.71 127 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.63 +0.71 123 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.35 +0.68 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.08 +0.66 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.61 +0.69 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.11 +0.69 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.61 +0.69 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.11 +0.68 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.62 +0.69 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.12 +0.69 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.60 +0.67 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.14 +0.70 73 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.65 +0.71 76 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.13 +0.69 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.65 +0.75 66 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.14 +0.74 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.67 +0.77 67 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.18 +0.78 66 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.67 +0.76 59 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.18 +0.75 58 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.72 +0.78 62 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.23 +0.76 60 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.73 +0.69 56 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.27 +0.75 57 0 62 0
27NOV26 21.00 C 0.00 0.00 0.00 6.31 +0.72 52 0 3 0
27NOV26 22.00 C 0.00 0.00 0.00 5.43 +0.78 52 0 333 0
27NOV26 23.00 C 0.00 0.00 0.00 4.61 +0.76 53 0 405 0
27NOV26 24.00 C 3.53 3.75 3.53 3.80 +0.72 51 3 1,640 -2
27NOV26 25.00 C 2.97 3.10 2.88 3.04 +0.61 48 167 4,609 -16
27NOV26 26.00 C 2.20 2.46 2.20 2.41 +0.55 48 324 2,758 -36
27NOV26 27.00 C 1.66 1.90 1.60 1.87 +0.44 48 452 5,866 -27
27NOV26 28.00 C 1.23 1.48 1.23 1.43 +0.35 48 215 3,544 +15
27NOV26 29.00 C 1.10 1.15 0.98 1.11 +0.30 49 119 3,318 +5
27NOV26 30.00 C 0.70 0.86 0.70 0.84 +0.24 49 1,590 4,484 +467
27NOV26 31.00 C 0.53 0.65 0.53 0.63 +0.18 49 239 3,289 +102
27NOV26 32.00 C 0.41 0.50 0.41 0.46 +0.12 49 329 2,729 +287
27NOV26 33.00 C 0.33 0.40 0.32 0.34 +0.09 50 1,007 4,736 +368
27NOV26 34.00 C 0.27 0.29 0.27 0.25 +0.07 50 129 741 -27
27NOV26 35.00 C 0.15 0.23 0.15 0.18 +0.05 51 75 1,877 +44
27NOV26 36.00 C 0.14 0.18 0.14 0.13 +0.03 51 152 5,252 -65
27NOV26 37.00 C 0.14 0.15 0.13 0.10 +0.03 52 40 2,474 0
27NOV26 38.00 C 0.11 0.12 0.11 0.07 +0.01 52 78 911 +55
27NOV26 39.00 C 0.08 0.09 0.08 0.05 +0.01 52 25 633 +25
27NOV26 40.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 1,043 0
27NOV26 41.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 470 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 446 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 231 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 197 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 455 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 141 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 349 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 771 0
27NOV26 52.50 C 0.01 0.01 0.01 0.01 0.00 71 60 60 +57
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 18.63 +0.72 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 18.38 +0.67 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 18.13 +0.71 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.88 +0.67 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.63 +0.71 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.37 +0.65 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.13 +0.66 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.63 +0.71 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.14 +0.72 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.64 +0.72 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.15 +0.66 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.65 +0.71 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.15 +0.65 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.66 +0.71 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.17 +0.66 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.68 +0.66 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.19 +0.66 52 0 20,148 0
30DEC26 15.50 C 0.00 0.00 0.00 11.70 +0.66 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.21 +0.71 52 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 10.73 +0.66 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.24 +0.66 52 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.80 +0.75 57 0 18 0
30DEC26 18.00 C 0.00 0.00 0.00 9.28 +0.71 51 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.81 +0.71 51 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 8.33 +0.70 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.87 +0.70 49 0 31 0
30DEC26 20.00 C 7.50 7.50 7.29 7.41 +0.70 49 56 169 +3
30DEC26 21.00 C 0.00 0.00 0.00 6.46 +0.57 45 0 154 0
30DEC26 22.00 C 5.60 5.70 5.60 5.45 +0.39 38 2 1,193 -1
30DEC26 23.00 C 4.79 4.79 4.79 4.83 +0.57 45 2 1,153 -2
30DEC26 24.00 C 4.00 4.06 3.93 4.07 +0.60 44 12 5,730 -12
30DEC26 25.00 C 3.25 3.50 3.25 3.43 +0.53 44 71 8,483 -38
30DEC26 26.00 C 2.70 2.90 2.58 2.91 +0.54 46 146 5,285 +10
30DEC26 27.00 C 2.17 2.39 2.11 2.39 +0.49 46 195 7,542 +63
30DEC26 28.00 C 1.91 2.02 1.70 1.96 +0.41 46 191 9,391 +52
30DEC26 29.00 C 1.47 1.64 1.42 1.60 +0.35 46 77 12,968 -17
30DEC26 30.00 C 1.19 1.30 1.18 1.30 +0.29 46 1,905 10,104 +18
30DEC26 31.00 C 0.97 1.05 0.96 1.08 +0.26 47 101 2,915 -2
30DEC26 32.00 C 0.80 0.89 0.80 0.88 +0.22 48 64 5,270 +3
30DEC26 33.00 C 0.62 0.75 0.62 0.72 +0.18 48 278 22,684 +141
30DEC26 34.00 C 0.57 0.59 0.57 0.60 +0.16 49 311 2,423 +300
30DEC26 35.00 C 0.39 0.50 0.39 0.49 +0.13 50 180 5,694 +45
30DEC26 36.00 C 0.38 0.42 0.37 0.40 +0.10 50 163 8,567 -114
30DEC26 37.00 C 0.32 0.34 0.32 0.33 +0.09 51 70 8,340 -2
30DEC26 38.00 C 0.28 0.28 0.28 0.27 +0.07 51 3 5,821 -2
30DEC26 39.00 C 0.23 0.25 0.22 0.22 +0.06 52 224 9,953 -188
30DEC26 40.00 C 0.20 0.22 0.20 0.18 +0.05 52 182 3,786 -161
30DEC26 41.00 C 0.19 0.19 0.18 0.15 +0.04 52 3 3,220 0
30DEC26 42.00 C 0.00 0.00 0.00 0.13 +0.04 53 0 2,559 0
30DEC26 43.00 C 0.14 0.14 0.14 0.11 +0.04 54 10 1,346 0
30DEC26 44.00 C 0.00 0.00 0.00 0.09 +0.03 54 0 724 0
30DEC26 45.00 C 0.00 0.00 0.00 0.08 +0.03 55 0 9,933 0
30DEC26 46.00 C 0.10 0.10 0.10 0.07 +0.03 56 23 1,039 0
30DEC26 47.00 C 0.09 0.09 0.09 0.06 +0.03 56 20 470 0
30DEC26 48.00 C 0.08 0.08 0.08 0.05 +0.03 57 8 383 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 +0.03 57 0 319 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 10,568 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,229 0
30DEC26 57.50 C 0.03 0.03 0.03 0.01 0.00 59 13 506 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,420 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 487 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 237 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 563 0
30DEC26 70.00 C 0.02 0.02 0.02 0.01 0.00 73 30 7,176 -30
30DEC26 72.50 C 0.01 0.01 0.01 0.01 0.00 75 30 315 +30
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 698 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 659 0
28JAN27 8.50 C 0.00 0.00 0.00 18.63 +0.70 0 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 18.39 +0.68 0 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 18.13 +0.69 0 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 17.88 +0.67 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 17.63 +0.69 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 17.37 +0.65 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 17.13 +0.66 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 16.63 +0.71 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 16.14 +0.72 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 15.64 +0.72 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 15.15 +0.66 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 14.65 +0.71 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 14.16 +0.66 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 13.67 +0.66 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 13.23 +0.71 54 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 12.70 +0.66 0 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 12.22 +0.66 35 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 11.73 +0.67 40 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 11.25 +0.67 44 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 10.77 +0.64 45 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 10.30 +0.65 47 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 9.82 +0.72 46 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 9.35 +0.72 46 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 8.88 +0.64 45 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 8.42 +0.63 45 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.98 +0.71 45 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.52 +0.62 44 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.67 +0.61 44 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.84 +0.65 44 0 100 0
28JAN27 23.00 C 0.00 0.00 0.00 5.11 +0.59 44 0 175 0
28JAN27 24.00 C 3.61 3.61 3.61 4.39 +0.52 43 1 1,197 0
28JAN27 25.00 C 3.67 3.73 3.53 3.76 +0.55 43 121 877 +60
28JAN27 26.00 C 3.28 3.28 3.12 3.27 +0.57 45 389 688 +359
28JAN27 27.00 C 2.51 2.77 2.51 2.77 +0.49 45 63 661 0
28JAN27 28.00 C 0.00 0.00 0.00 2.33 +0.44 45 0 2,180 0
28JAN27 29.00 C 1.92 1.92 1.83 1.97 +0.40 45 39 1,802 +30
28JAN27 30.00 C 1.60 1.66 1.59 1.66 +0.34 45 140 1,609 +35
28JAN27 31.00 C 1.29 1.40 1.29 1.41 +0.29 46 659 2,278 +647
28JAN27 32.00 C 1.12 1.19 1.10 1.18 +0.25 46 594 1,526 +547
28JAN27 33.00 C 1.02 1.02 0.95 0.99 +0.23 47 259 1,116 +251
28JAN27 34.00 C 0.87 0.87 0.80 0.82 +0.19 47 391 699 +390
28JAN27 35.00 C 0.66 0.74 0.66 0.69 +0.18 47 811 1,017 +698
28JAN27 36.00 C 0.61 0.61 0.61 0.57 +0.15 47 101 335 +101
28JAN27 37.00 C 0.51 0.52 0.51 0.48 +0.14 48 101 381 +101
28JAN27 38.00 C 0.42 0.45 0.42 0.40 +0.12 48 31 36 +31
28JAN27 39.00 C 0.40 0.40 0.36 0.33 +0.10 48 132 198 +131
28JAN27 40.00 C 0.35 0.35 0.33 0.28 +0.09 48 57 62 +57
28JAN27 41.00 C 0.30 0.30 0.30 0.23 +0.08 48 1 429 0
28JAN27 42.00 C 0.27 0.27 0.27 0.20 +0.07 49 1 199 +1
28JAN27 43.00 C 0.00 0.00 0.00 0.17 +0.07 50 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.14 +0.05 50 0 20 0
28JAN27 45.00 C 0.00 0.00 0.00 0.12 +0.05 50 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.10 +0.04 50 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.09 +0.04 51 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.08 +0.04 51 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.07 +0.04 52 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.06 +0.04 52 0 0 0
28JAN27 52.50 C 0.08 0.08 0.08 0.04 +0.03 53 4 204 +4
28JAN27 55.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 60 0
28JAN27 57.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 18.68 +0.68 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 18.43 +0.68 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 18.18 +0.67 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.95 +0.69 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.69 +0.68 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.46 +0.69 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.20 +0.68 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.72 +0.68 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.24 +0.69 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.74 +0.65 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.26 +0.67 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.78 +0.67 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.30 +0.66 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.83 +0.68 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.35 +0.66 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.87 +0.66 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.40 +0.67 50 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 11.93 +0.66 49 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 11.46 +0.65 49 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 11.00 +0.66 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.53 +0.64 47 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 10.08 +0.64 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.63 +0.58 46 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 9.20 +0.64 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.75 +0.62 45 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.34 +0.61 45 0 6 0
30MAR27 20.00 C 0.00 0.00 0.00 7.92 +0.60 45 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 7.15 +0.63 45 0 290 0
30MAR27 22.00 C 6.30 6.30 6.26 6.30 +0.47 43 35 1,752 0
30MAR27 23.00 C 0.00 0.00 0.00 5.62 +0.59 43 0 1,325 0
30MAR27 24.00 C 4.90 5.00 4.90 4.95 +0.51 42 3 5,977 -1
30MAR27 25.00 C 4.27 4.37 4.08 4.56 +0.73 46 195 3,537 +190
30MAR27 26.00 C 3.53 3.89 3.53 3.93 +0.58 44 872 8,719 -256
30MAR27 27.00 C 3.29 3.29 3.07 3.44 +0.55 44 145 4,208 +139
30MAR27 28.00 C 2.78 3.00 2.78 3.01 +0.50 44 57 6,615 -10
30MAR27 29.00 C 2.43 2.59 2.43 2.62 +0.44 44 160 8,515 +50
30MAR27 30.00 C 2.12 2.31 2.12 2.31 +0.41 44 25 6,021 -23
30MAR27 31.00 C 1.99 1.99 1.96 2.02 +0.37 45 340 3,845 -30
30MAR27 32.00 C 1.74 1.75 1.74 1.77 +0.33 45 304 18,752 +300
30MAR27 33.00 C 1.51 1.51 1.51 1.54 +0.29 45 10 10,957 0
30MAR27 34.00 C 1.28 1.34 1.28 1.34 +0.26 45 176 7,037 0
30MAR27 35.00 C 1.10 1.22 1.10 1.16 +0.23 45 12 4,753 -6
30MAR27 36.00 C 0.96 1.06 0.96 1.01 +0.21 45 4 907 0
30MAR27 37.00 C 0.95 0.95 0.95 0.88 +0.20 46 1 464 +1
30MAR27 38.00 C 0.83 0.83 0.83 0.77 +0.18 46 100 1,389 +100
30MAR27 39.00 C 0.00 0.00 0.00 0.67 +0.17 46 0 2,101 0
30MAR27 40.00 C 0.62 0.66 0.62 0.58 +0.15 46 2 7,168 0
30MAR27 41.00 C 0.59 0.61 0.59 0.51 +0.14 46 61 899 +51
30MAR27 42.00 C 0.54 0.55 0.54 0.44 +0.12 46 102 461 +102
30MAR27 43.00 C 0.47 0.47 0.47 0.38 +0.10 47 60 481 -30
30MAR27 44.00 C 0.41 0.41 0.41 0.34 +0.10 47 80 682 0
30MAR27 45.00 C 0.40 0.40 0.40 0.29 +0.08 47 4 2,425 0
30MAR27 46.00 C 0.38 0.38 0.38 0.26 +0.08 47 1 418 0
30MAR27 47.00 C 0.34 0.34 0.34 0.23 +0.08 48 1 631 0
30MAR27 48.00 C 0.00 0.00 0.00 0.20 +0.07 48 0 299 0
30MAR27 49.00 C 0.29 0.29 0.29 0.18 +0.06 48 1 295 0
30MAR27 50.00 C 0.25 0.25 0.25 0.16 +0.06 48 1 2,536 0
30MAR27 52.50 C 0.00 0.00 0.00 0.12 +0.05 49 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.09 +0.04 49 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.07 +0.03 50 0 51 0
30MAR27 60.00 C 0.14 0.14 0.14 0.05 +0.02 50 10 60 +10
30MAR27 62.50 C 0.00 0.00 0.00 0.04 +0.02 51 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 100 0
30MAR27 67.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 383 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 146 0
29JUN27 8.50 C 0.00 0.00 0.00 18.76 +0.60 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 18.52 +0.67 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 18.27 +0.65 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 18.03 +0.60 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.79 +0.60 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.55 +0.60 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.31 +0.65 43 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.84 +0.60 49 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.37 +0.60 51 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.90 +0.60 51 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.43 +0.60 51 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.96 +0.60 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.49 +0.59 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.03 +0.60 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.57 +0.60 50 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.11 +0.64 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.65 +0.58 48 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 12.20 +0.59 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.76 +0.59 47 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 11.32 +0.57 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.89 +0.58 46 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 10.46 +0.57 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.04 +0.55 46 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 9.64 +0.61 45 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 9.23 +0.56 45 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 8.83 +0.53 45 0 2 0
29JUN27 20.00 C 8.36 8.59 8.36 8.59 +0.73 47 3 71 -1
29JUN27 21.00 C 7.60 7.60 7.60 7.70 +0.56 44 10 44 0
29JUN27 22.00 C 7.11 7.13 7.11 6.94 +0.50 42 2 549 0
29JUN27 23.00 C 0.00 0.00 0.00 6.33 +0.53 43 0 487 0
29JUN27 24.00 C 0.00 0.00 0.00 5.71 +0.45 43 0 2,131 0
29JUN27 25.00 C 5.15 5.15 5.15 5.15 +0.48 42 40 1,660 0
29JUN27 26.00 C 4.62 4.62 4.59 4.59 +0.49 42 42 5,641 0
29JUN27 27.00 C 0.00 0.00 0.00 4.19 +0.44 43 0 1,492 0
29JUN27 28.00 C 0.00 0.00 0.00 3.91 +0.55 44 0 7,267 0
29JUN27 29.00 C 0.00 0.00 0.00 3.48 +0.46 44 0 1,653 0
29JUN27 30.00 C 2.79 3.10 2.79 3.18 +0.48 44 12 1,551 -11
29JUN27 31.00 C 2.77 2.77 2.77 2.87 +0.44 44 30 1,025 0
29JUN27 32.00 C 0.00 0.00 0.00 2.60 +0.43 45 0 1,290 0
29JUN27 33.00 C 0.00 0.00 0.00 2.34 +0.39 45 0 1,518 0
29JUN27 34.00 C 0.00 0.00 0.00 2.11 +0.38 45 0 2,988 0
29JUN27 35.00 C 0.00 0.00 0.00 1.91 +0.38 45 0 385 0
29JUN27 36.00 C 0.00 0.00 0.00 1.72 +0.36 45 0 81 0
29JUN27 37.00 C 1.42 1.42 1.42 1.55 +0.35 45 1 291 0
29JUN27 38.00 C 1.44 1.44 1.44 1.40 +0.34 45 1 380 +1
29JUN27 39.00 C 1.32 1.32 1.31 1.27 +0.34 46 29 401 -27
29JUN27 40.00 C 0.00 0.00 0.00 1.15 +0.33 46 0 61 0
29JUN27 41.00 C 1.04 1.09 1.04 1.04 +0.31 46 9 206 +6
29JUN27 42.00 C 0.00 0.00 0.00 0.94 +0.30 46 0 109 0
29JUN27 43.00 C 0.00 0.00 0.00 0.85 +0.29 46 0 166 0
29JUN27 44.00 C 0.85 0.85 0.85 0.78 +0.28 46 100 135 +81
29JUN27 45.00 C 0.78 0.80 0.78 0.70 +0.26 46 91 4,431 0
29JUN27 46.00 C 0.73 0.75 0.73 0.64 +0.26 47 2 135 0
29JUN27 47.00 C 0.69 0.69 0.68 0.58 +0.24 47 200 215 -30
29JUN27 48.00 C 0.62 0.62 0.62 0.53 +0.23 47 100 108 +5
29JUN27 49.00 C 0.61 0.61 0.61 0.49 +0.23 47 100 201 +84
29JUN27 50.00 C 0.00 0.00 0.00 0.45 +0.22 47 0 244 0
29JUN27 52.50 C 0.00 0.00 0.00 0.36 +0.19 48 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.29 +0.17 48 0 162 0
29JUN27 57.50 C 0.00 0.00 0.00 0.24 +0.15 49 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.19 +0.12 49 0 280 0
29JUN27 62.50 C 0.00 0.00 0.00 0.16 +0.11 49 0 264 0
29JUN27 65.00 C 0.00 0.00 0.00 0.14 +0.10 50 0 105 0
29JUN27 67.50 C 0.00 0.00 0.00 0.12 +0.09 50 0 113 0
29JUN27 70.00 C 0.00 0.00 0.00 0.10 +0.08 51 0 246 0
29JUN27 72.50 C 0.00 0.00 0.00 0.09 +0.08 51 0 46 0
29JUN27 75.00 C 0.00 0.00 0.00 0.07 +0.06 51 0 276 0
29JUN27 77.50 C 0.00 0.00 0.00 0.06 +0.05 52 0 239 0
29SEP27 8.50 C 0.00 0.00 0.00 18.89 +0.62 57 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 18.65 +0.61 56 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 18.42 +0.61 57 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 18.19 +0.61 57 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 17.96 +0.67 57 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.73 +0.62 57 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 17.49 +0.61 56 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 17.03 +0.61 55 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 16.57 +0.61 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 16.11 +0.61 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.65 +0.60 53 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 15.20 +0.60 53 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.75 +0.60 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 14.30 +0.60 51 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.85 +0.59 50 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.42 +0.60 50 0 40 0
29SEP27 15.00 C 0.00 0.00 0.00 12.99 +0.60 49 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 12.55 +0.58 48 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 12.14 +0.59 48 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 11.71 +0.57 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.30 +0.58 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 10.90 +0.58 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 10.50 +0.58 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.11 +0.57 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.73 +0.57 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.36 +0.56 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.00 +0.56 45 0 13 0
29SEP27 21.00 C 0.00 0.00 0.00 8.29 +0.52 44 0 0 0
29SEP27 22.00 C 7.34 7.34 7.34 7.63 +0.51 44 1 0 -1
29SEP27 23.00 C 0.00 0.00 0.00 6.95 +0.45 43 0 47 0
29SEP27 24.00 C 6.11 6.11 6.11 6.42 +0.48 43 1 67 -1
29SEP27 25.00 C 5.36 5.98 5.36 5.88 +0.52 43 2 141 +1
29SEP27 26.00 C 5.32 5.32 5.22 5.42 +0.66 43 2 422 -1
29SEP27 27.00 C 4.92 5.07 4.92 5.07 +0.56 44 93 255 +90
29SEP27 28.00 C 0.00 0.00 0.00 4.64 +0.55 44 0 1,046 0
29SEP27 29.00 C 0.00 0.00 0.00 4.29 +0.58 44 0 116 0
29SEP27 30.00 C 0.00 0.00 0.00 3.92 +0.51 44 0 66 0
29SEP27 31.00 C 0.00 0.00 0.00 3.59 +0.47 44 0 11 0
29SEP27 32.00 C 0.00 0.00 0.00 3.32 +0.45 44 0 112 0
29SEP27 33.00 C 3.00 3.00 3.00 3.03 +0.42 44 1 17 +1
29SEP27 34.00 C 0.00 0.00 0.00 2.82 +0.45 45 0 149 0
29SEP27 35.00 C 2.45 2.45 2.45 2.60 +0.45 45 1 113 +1
29SEP27 36.00 C 2.26 2.39 2.26 2.38 +0.43 45 7 391 -3
29SEP27 37.00 C 2.13 2.13 2.13 2.21 +0.45 45 40 47 +25
29SEP27 38.00 C 2.02 2.02 2.02 2.04 +0.45 45 1 211 +1
29SEP27 39.00 C 1.81 1.81 1.81 1.88 +0.44 45 13 380 +13
29SEP27 40.00 C 1.67 1.75 1.67 1.74 +0.44 46 9 142 +9
29SEP27 41.00 C 0.00 0.00 0.00 1.61 +0.43 46 0 502 0
29SEP27 42.00 C 1.53 1.53 1.53 1.49 +0.43 46 1 137 +1
29SEP27 43.00 C 1.41 1.42 1.40 1.38 +0.42 46 108 263 +106
29SEP27 44.00 C 1.32 1.32 1.32 1.28 +0.41 46 1 184 0
29SEP27 45.00 C 1.21 1.24 1.21 1.19 +0.41 46 2 193 +1
29SEP27 46.00 C 1.07 1.15 1.07 1.11 +0.40 47 7 253 +2
29SEP27 47.00 C 1.03 1.10 1.03 1.03 +0.39 47 2 51 +1
29SEP27 48.00 C 0.93 1.03 0.93 0.96 +0.38 47 7 41 +2
29SEP27 49.00 C 0.97 0.97 0.97 0.89 +0.37 47 1 204 0
29SEP27 50.00 C 0.91 0.91 0.91 0.83 +0.36 47 3 278 +1
29SEP27 52.50 C 0.00 0.00 0.00 0.71 +0.35 48 0 159 0
29SEP27 55.00 C 0.00 0.00 0.00 0.60 +0.32 48 0 39 0
29SEP27 57.50 C 0.00 0.00 0.00 0.51 +0.29 48 0 131 0
29SEP27 60.00 C 0.00 0.00 0.00 0.44 +0.27 49 0 47 0
29SEP27 62.50 C 0.00 0.00 0.00 0.39 +0.26 49 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.34 +0.24 50 0 51 0
29SEP27 67.50 C 0.40 0.40 0.40 0.30 +0.22 50 5 13 +5
29SEP27 70.00 C 0.37 0.37 0.37 0.26 +0.20 50 12 522 +12
TOTAL CALL 30,792 530,598 +6,166
16OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 377 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 367 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 357 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 267 0 40 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 257 0 8 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 248 0 3 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 230 0 1 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 212 0 30 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 195 0 112 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 178 0 370 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 161 0 232 0
16OCT26 23.00 P 0.01 0.01 0.01 0.01 0.00 144 35 1,040 +35
16OCT26 23.50 P 0.01 0.01 0.01 0.01 0.00 127 3 428 -3
16OCT26 24.00 P 0.02 0.02 0.01 0.01 -0.01 110 59 2,379 -59
16OCT26 24.50 P 0.01 0.02 0.01 0.01 -0.03 94 10 290 -2
16OCT26 25.00 P 0.03 0.03 0.01 0.01 -0.06 78 128 396 -68
16OCT26 25.50 P 0.06 0.07 0.02 0.04 -0.11 81 502 761 +180
16OCT26 26.00 P 0.20 0.20 0.04 0.06 -0.23 68 965 1,242 +682
16OCT26 26.50 P 0.35 0.36 0.09 0.13 -0.38 61 2,058 537 +428
16OCT26 27.00 P 0.50 0.60 0.23 0.27 -0.59 54 1,301 607 +485
16OCT26 27.50 P 0.95 0.95 0.57 0.56 -0.72 53 76 33 0
16OCT26 28.00 P 1.26 1.44 0.95 0.95 -0.79 48 80 3 -3
16OCT26 28.50 P 1.49 1.49 1.49 1.44 -0.78 61 30 30 +30
16OCT26 29.00 P 0.00 0.00 0.00 1.93 -0.79 69 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 2.42 -0.80 0 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 2.92 -0.81 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 3.42 -0.83 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 3.92 -0.83 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 4.42 -0.83 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 4.92 -0.83 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 5.42 -0.83 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 5.92 -0.83 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 6.42 -0.83 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 6.92 -0.83 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 7.42 -0.83 0 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 7.92 -0.83 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 8.42 -0.83 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 8.92 -0.83 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 9.42 - 0 0 0 -
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 63 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 81 0 13 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 123 0
23OCT26 22.50 P 0.03 0.03 0.03 0.01 0.00 57 70 17 -70
23OCT26 23.00 P 0.04 0.04 0.04 0.01 -0.01 51 182 535 +4
23OCT26 23.50 P 0.06 0.06 0.06 0.01 -0.04 45 1 201 -1
23OCT26 24.00 P 0.08 0.08 0.06 0.03 -0.06 47 27 146 -15
23OCT26 24.50 P 0.12 0.12 0.08 0.06 -0.09 47 21 128 +14
23OCT26 25.00 P 0.20 0.20 0.12 0.10 -0.16 45 248 359 +38
23OCT26 25.50 P 0.30 0.30 0.21 0.19 -0.21 46 394 1,261 +287
23OCT26 26.00 P 0.60 0.60 0.29 0.30 -0.30 46 636 1,247 +233
23OCT26 26.50 P 0.55 0.68 0.45 0.47 -0.38 46 821 562 +187
23OCT26 27.00 P 0.83 0.94 0.67 0.69 -0.48 46 300 194 +94
23OCT26 27.50 P 1.02 1.29 1.00 0.96 -0.57 46 198 174 +174
23OCT26 28.00 P 1.24 1.24 1.24 1.28 -0.65 45 10 10 +9
23OCT26 28.50 P 1.74 1.74 1.74 1.69 -0.67 48 30 30 +30
23OCT26 29.00 P 0.00 0.00 0.00 2.07 -0.75 46 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 2.50 -0.72 45 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 2.99 -0.74 50 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 3.46 -0.79 50 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 3.94 -0.81 50 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 4.43 -0.84 51 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 4.94 -0.83 60 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 5.43 -0.84 60 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 5.97 -0.80 78 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 6.44 -0.82 73 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 6.94 -0.83 78 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 7.44 -0.83 82 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 7.94 -0.83 86 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 8.44 -0.83 90 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 8.94 -0.83 94 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 9.44 - 97 0 0 -
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 164 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 156 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 148 0 59 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 141 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 128 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 109 0 65 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 104 0 463 0
29OCT26 17.00 P 0.01 0.01 0.01 0.01 0.00 98 4 299 -4
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 336 0
29OCT26 18.00 P 0.02 0.02 0.02 0.01 0.00 87 1 465 -1
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 462 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,219 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 926 0
29OCT26 20.00 P 0.02 0.02 0.02 0.01 0.00 66 26 1,198 -23
29OCT26 21.00 P 0.04 0.06 0.03 0.01 -0.02 57 296 6,347 0
29OCT26 22.00 P 0.07 0.07 0.05 0.02 -0.04 53 138 4,497 -45
29OCT26 23.00 P 0.09 0.10 0.07 0.06 -0.05 52 509 9,405 -58
29OCT26 24.00 P 0.17 0.19 0.13 0.13 -0.10 50 636 6,856 +328
29OCT26 25.00 P 0.35 0.35 0.25 0.27 -0.18 48 1,303 9,572 -581
29OCT26 26.00 P 0.69 0.69 0.50 0.52 -0.27 47 653 6,168 -133
29OCT26 27.00 P 1.00 1.16 0.89 0.91 -0.46 45 346 5,296 -47
29OCT26 28.00 P 1.60 1.68 1.50 1.50 -0.60 46 176 3,818 -80
29OCT26 29.00 P 2.51 2.51 2.32 2.22 -0.72 45 121 2,977 +29
29OCT26 30.00 P 3.06 3.06 3.04 3.05 -0.70 45 5 345 +4
29OCT26 31.00 P 0.00 0.00 0.00 4.03 -0.72 52 0 272 0
29OCT26 32.00 P 0.00 0.00 0.00 4.98 -0.79 54 0 4 0
29OCT26 33.00 P 0.00 0.00 0.00 5.97 -0.80 60 0 458 0
29OCT26 34.00 P 0.00 0.00 0.00 6.94 -0.83 60 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.94 -0.83 67 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.94 -0.83 73 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.92 -0.73 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.92 -0.73 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.92 -0.74 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.92 -0.74 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.92 -0.73 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.92 -0.74 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.92 -0.74 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.92 -0.74 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.92 -0.74 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.92 -0.74 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.92 -0.74 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.92 -0.74 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.92 -0.74 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.92 -0.74 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.42 -0.74 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.92 -0.74 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.42 -0.74 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.92 -0.73 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.42 -0.74 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.92 -0.74 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.42 -0.73 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.92 -0.73 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.42 -0.73 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.92 -0.74 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 50.42 -0.73 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 122 0 100 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 93 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 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 108 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 160 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 267 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 -0.02 51 0 244 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 569 0
27NOV26 19.50 P 0.00 0.00 0.00 0.04 -0.04 50 0 509 0
27NOV26 20.00 P 0.00 0.00 0.00 0.06 -0.04 50 0 1,145 0
27NOV26 21.00 P 0.18 0.19 0.16 0.11 -0.07 49 2,255 5,377 +1,431
27NOV26 22.00 P 0.27 0.29 0.24 0.20 -0.10 48 383 3,532 -94
27NOV26 23.00 P 0.41 0.41 0.36 0.35 -0.13 48 708 11,595 -70
27NOV26 24.00 P 0.60 0.64 0.54 0.56 -0.16 48 1,704 5,541 +540
27NOV26 25.00 P 0.94 0.95 0.80 0.83 -0.22 47 1,064 5,771 -51
27NOV26 26.00 P 1.21 1.38 1.18 1.18 -0.31 46 104 4,115 +35
27NOV26 27.00 P 1.80 1.87 1.64 1.65 -0.40 46 388 2,383 -4
27NOV26 28.00 P 2.23 2.33 2.23 2.19 -0.53 46 180 2,052 0
27NOV26 29.00 P 2.94 2.94 2.93 2.87 -0.56 47 31 1,442 0
27NOV26 30.00 P 3.71 3.72 3.63 3.61 -0.65 47 12 577 0
27NOV26 31.00 P 0.00 0.00 0.00 4.41 -0.71 48 0 169 0
27NOV26 32.00 P 0.00 0.00 0.00 5.22 -0.79 47 0 78 0
27NOV26 33.00 P 0.00 0.00 0.00 6.15 -0.79 49 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.09 -0.70 51 0 55 0
27NOV26 35.00 P 0.00 0.00 0.00 8.02 -0.75 50 0 25 0
27NOV26 36.00 P 0.00 0.00 0.00 9.00 -0.77 53 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.95 -0.82 51 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.93 -0.78 51 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.94 -0.77 57 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.92 -0.85 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 13.92 -0.79 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.92 -0.79 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.94 -0.83 69 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.94 -0.77 72 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.92 -0.85 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.92 -0.79 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.92 -0.79 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.92 -0.79 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.92 -0.79 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.96 -0.81 92 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.44 -0.77 94 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.94 -0.83 99 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.44 -0.83 104 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.94 -0.77 109 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.44 -0.77 114 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.96 -0.74 124 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.45 -0.75 126 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.93 -0.77 125 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.42 -0.78 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.92 -0.78 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 50.43 -0.77 136 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 100 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 89 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 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 70 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 24 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 144 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20,254 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 542 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 754 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 381 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 618 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 470 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 -0.03 43 0 592 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 -0.03 44 0 741 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 -0.05 43 0 1,508 0
30DEC26 19.50 P 0.16 0.18 0.16 0.09 -0.06 44 94 2,146 0
30DEC26 20.00 P 0.22 0.23 0.22 0.12 -0.08 43 33 4,148 -1
30DEC26 21.00 P 0.33 0.33 0.30 0.22 -0.10 44 20 12,725 0
30DEC26 22.00 P 0.46 0.47 0.44 0.37 -0.14 44 382 4,639 -60
30DEC26 23.00 P 0.65 0.69 0.61 0.58 -0.17 44 633 20,657 -95
30DEC26 24.00 P 0.89 0.97 0.86 0.86 -0.21 45 409 9,718 -59
30DEC26 25.00 P 1.29 1.32 1.20 1.19 -0.26 45 788 16,056 -63
30DEC26 26.00 P 1.70 1.70 1.58 1.58 -0.34 44 913 6,295 -76
30DEC26 27.00 P 2.25 2.25 2.03 2.07 -0.40 44 410 8,133 +55
30DEC26 28.00 P 2.80 2.80 2.63 2.63 -0.47 44 294 6,795 +10
30DEC26 29.00 P 0.00 0.00 0.00 3.29 -0.52 45 0 9,051 0
30DEC26 30.00 P 3.99 4.04 3.99 4.02 -0.60 46 80 10,135 0
30DEC26 31.00 P 0.00 0.00 0.00 4.90 -0.43 49 0 4,452 0
30DEC26 32.00 P 0.00 0.00 0.00 5.68 -0.52 49 0 6,797 0
30DEC26 33.00 P 0.00 0.00 0.00 6.55 -0.51 50 0 13,160 0
30DEC26 34.00 P 7.42 7.42 7.42 7.42 -0.54 51 1 1,170 -1
30DEC26 35.00 P 0.00 0.00 0.00 8.32 -0.56 52 0 2,439 0
30DEC26 36.00 P 0.00 0.00 0.00 9.25 -0.57 53 0 6,866 0
30DEC26 37.00 P 0.00 0.00 0.00 10.16 -0.61 53 0 2,661 0
30DEC26 38.00 P 0.00 0.00 0.00 11.05 -0.66 51 0 2,671 0
30DEC26 39.00 P 0.00 0.00 0.00 12.02 -0.69 52 0 509 0
30DEC26 40.00 P 13.00 13.00 13.00 12.98 -0.79 52 40 698 0
30DEC26 41.00 P 0.00 0.00 0.00 13.96 -0.75 53 0 485 0
30DEC26 42.00 P 0.00 0.00 0.00 14.96 -0.75 56 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 15.94 -0.83 56 0 384 0
30DEC26 44.00 P 0.00 0.00 0.00 16.94 -0.77 58 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 17.93 -0.84 58 0 5,500 0
30DEC26 46.00 P 0.00 0.00 0.00 18.96 -0.75 65 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.96 -0.75 67 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.96 -0.75 69 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.97 -0.74 72 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.96 -0.81 73 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 25.47 -0.74 79 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.97 -0.80 84 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 30.47 -0.80 88 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.97 -0.74 92 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.47 -0.74 96 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.97 -0.73 100 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.47 -0.73 104 0 0 0
30DEC26 70.00 P 42.96 42.96 42.96 42.93 -0.77 100 73 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 45.47 -0.73 111 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.97 -0.73 114 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.45 -0.75 114 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.96 -0.68 119 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.01 0.00 82 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 76 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 74 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 69 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 7 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 10 0
28JAN27 16.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 33 0
28JAN27 16.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 17 0
28JAN27 17.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 98 0
28JAN27 17.50 P 0.15 0.15 0.15 0.05 -0.02 42 35 38 +35
28JAN27 18.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 92 0
28JAN27 18.50 P 0.00 0.00 0.00 0.10 -0.03 43 0 270 0
28JAN27 19.00 P 0.00 0.00 0.00 0.13 -0.04 43 0 245 0
28JAN27 19.50 P 0.00 0.00 0.00 0.17 -0.06 43 0 286 0
28JAN27 20.00 P 0.32 0.33 0.32 0.23 -0.06 43 63 1,649 -31
28JAN27 21.00 P 0.45 0.46 0.45 0.37 -0.08 43 27 933 +25
28JAN27 22.00 P 0.60 0.63 0.60 0.56 -0.11 44 68 2,806 -60
28JAN27 23.00 P 0.83 0.83 0.83 0.82 -0.14 44 100 2,635 0
28JAN27 24.00 P 1.14 1.14 1.14 1.12 -0.19 44 1 2,370 0
28JAN27 25.00 P 1.47 1.50 1.46 1.46 -0.27 43 33 1,324 -27
28JAN27 26.00 P 1.92 1.92 1.92 1.89 -0.31 43 6 227 0
28JAN27 27.00 P 2.37 2.55 2.37 2.38 -0.38 43 128 149 +68
28JAN27 28.00 P 3.10 3.10 2.95 2.94 -0.44 43 315 256 +166
28JAN27 29.00 P 3.71 3.71 3.71 3.57 -0.48 44 30 59 0
28JAN27 30.00 P 4.42 4.42 4.42 4.28 -0.54 44 30 30 +30
28JAN27 31.00 P 0.00 0.00 0.00 5.02 -0.53 45 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 5.90 -0.54 47 0 5 0
28JAN27 33.00 P 0.00 0.00 0.00 6.75 -0.44 48 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.60 -0.57 49 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.48 -0.59 50 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.37 -0.61 50 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.28 -0.63 51 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 11.21 -0.58 51 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 12.14 -0.57 52 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 13.09 -0.68 52 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 14.05 -0.66 53 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 15.00 -0.71 52 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 15.99 -0.78 54 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 17.03 -0.68 58 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 18.02 -0.75 60 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 18.98 -0.73 59 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 20.02 -0.69 64 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 21.02 -0.75 66 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 22.02 -0.69 68 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 23.02 -0.75 70 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 25.52 -0.69 74 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 28.02 -0.75 78 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 30.52 -0.75 82 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 33.02 -0.69 86 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 35.52 -0.69 89 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 38.02 -0.68 93 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 65 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 62 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 59 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 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 0.00 50 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 11 0
30MAR27 13.50 P 0.10 0.10 0.10 0.02 -0.01 45 4 9 -2
30MAR27 14.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 95 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 64 0
30MAR27 15.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 7,098 0
30MAR27 15.50 P 0.00 0.00 0.00 0.08 -0.02 46 0 363 0
30MAR27 16.00 P 0.00 0.00 0.00 0.10 -0.02 45 0 654 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 -0.03 45 0 945 0
30MAR27 17.00 P 0.00 0.00 0.00 0.17 -0.02 45 0 687 0
30MAR27 17.50 P 0.29 0.29 0.28 0.21 -0.03 45 5 322 0
30MAR27 18.00 P 0.00 0.00 0.00 0.26 -0.04 45 0 4,824 0
30MAR27 18.50 P 0.00 0.00 0.00 0.31 -0.05 45 0 3,390 0
30MAR27 19.00 P 0.00 0.00 0.00 0.38 -0.06 45 0 1,284 0
30MAR27 19.50 P 0.51 0.51 0.51 0.46 -0.06 45 100 1,119 +71
30MAR27 20.00 P 0.59 0.60 0.56 0.54 -0.08 45 632 4,719 +50
30MAR27 21.00 P 0.00 0.00 0.00 0.75 -0.09 45 0 6,201 0
30MAR27 22.00 P 1.04 1.04 0.96 0.99 -0.12 44 232 7,880 +219
30MAR27 23.00 P 1.27 1.29 1.23 1.25 -0.15 44 626 6,519 +494
30MAR27 24.00 P 1.58 1.58 1.57 1.58 -0.21 43 120 3,487 0
30MAR27 25.00 P 0.00 0.00 0.00 1.96 -0.24 43 0 8,211 0
30MAR27 26.00 P 2.44 2.45 2.40 2.41 -0.29 43 45 13,210 +21
30MAR27 27.00 P 2.84 2.95 2.84 2.90 -0.36 43 670 15,789 +600
30MAR27 28.00 P 3.50 3.50 3.40 3.47 -0.40 43 31 6,617 +30
30MAR27 29.00 P 0.00 0.00 0.00 4.09 -0.42 43 0 3,941 0
30MAR27 30.00 P 4.90 4.90 4.90 4.77 -0.48 43 1 6,480 -1
30MAR27 31.00 P 0.00 0.00 0.00 5.48 -0.53 43 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 6.24 -0.43 44 0 1,012 0
30MAR27 33.00 P 0.00 0.00 0.00 7.14 -0.41 46 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 7.95 -0.47 46 0 6,480 0
30MAR27 35.00 P 0.00 0.00 0.00 8.80 -0.49 47 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 9.66 -0.49 47 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.53 -0.53 48 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 11.43 -0.53 48 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 12.33 -0.56 48 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 13.25 -0.52 49 0 44 0
30MAR27 41.00 P 0.00 0.00 0.00 14.18 -0.59 49 0 127 0
30MAR27 42.00 P 15.17 15.27 15.17 15.15 -0.58 50 50 200 0
30MAR27 43.00 P 0.00 0.00 0.00 16.07 -0.70 49 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 17.05 -0.66 50 0 153 0
30MAR27 45.00 P 0.00 0.00 0.00 18.03 -0.74 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.03 -0.68 53 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.02 -0.69 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.02 -0.75 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.02 -0.69 57 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.02 -0.75 59 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 25.52 -0.69 62 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.02 -0.75 66 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.52 -0.75 69 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.02 -0.69 73 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.52 -0.69 75 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.02 -0.68 78 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.52 -0.68 81 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.02 -0.68 84 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.51 -0.69 86 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.01 -0.69 88 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 50.52 -0.68 91 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 105 0
29JUN27 11.50 P 0.12 0.12 0.12 0.01 -0.01 41 10 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 63 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 56 0
29JUN27 14.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 2 0
29JUN27 14.50 P 0.00 0.00 0.00 0.10 -0.01 42 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.12 -0.02 42 0 95 0
29JUN27 15.50 P 0.00 0.00 0.00 0.16 -0.03 42 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.20 -0.03 42 0 6,175 0
29JUN27 16.50 P 0.00 0.00 0.00 0.24 -0.05 42 0 146 0
29JUN27 17.00 P 0.00 0.00 0.00 0.30 -0.05 42 0 600 0
29JUN27 17.50 P 0.54 0.54 0.54 0.37 -0.05 42 100 681 0
29JUN27 18.00 P 0.00 0.00 0.00 0.44 -0.07 42 0 905 0
29JUN27 18.50 P 0.68 0.68 0.68 0.53 -0.06 43 100 525 +100
29JUN27 19.00 P 0.00 0.00 0.00 0.62 -0.09 43 0 1,046 0
29JUN27 19.50 P 0.00 0.00 0.00 0.73 -0.09 43 0 717 0
29JUN27 20.00 P 1.00 1.00 1.00 0.84 -0.10 43 1 838 0
29JUN27 21.00 P 0.00 0.00 0.00 1.12 -0.11 43 0 4,142 0
29JUN27 22.00 P 0.00 0.00 0.00 1.42 -0.16 43 0 2,003 0
29JUN27 23.00 P 0.00 0.00 0.00 1.79 -0.16 43 0 4,649 0
29JUN27 24.00 P 2.17 2.17 2.14 2.15 -0.21 43 230 3,843 -50
29JUN27 25.00 P 2.64 2.64 2.64 2.56 -0.24 43 76 2,970 +76
29JUN27 26.00 P 3.05 3.13 3.04 3.02 -0.26 42 675 8,289 +203
29JUN27 27.00 P 3.55 3.57 3.55 3.70 -0.20 44 4 1,268 -3
29JUN27 28.00 P 0.00 0.00 0.00 4.10 -0.36 42 0 8,674 0
29JUN27 29.00 P 0.00 0.00 0.00 4.70 -0.42 42 0 1,458 0
29JUN27 30.00 P 0.00 0.00 0.00 5.35 -0.41 42 0 4,391 0
29JUN27 31.00 P 0.00 0.00 0.00 6.14 -0.35 44 0 1,976 0
29JUN27 32.00 P 0.00 0.00 0.00 6.88 -0.36 44 0 511 0
29JUN27 33.00 P 0.00 0.00 0.00 7.64 -0.42 44 0 37 0
29JUN27 34.00 P 0.00 0.00 0.00 8.43 -0.39 45 0 34 0
29JUN27 35.00 P 0.00 0.00 0.00 9.24 -0.40 45 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 10.06 -0.42 45 0 312 0
29JUN27 37.00 P 0.00 0.00 0.00 10.91 -0.43 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.76 -0.44 46 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 12.63 -0.46 46 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 13.51 -0.53 46 0 53 0
29JUN27 41.00 P 0.00 0.00 0.00 14.41 -0.48 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.33 -0.48 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.25 -0.52 47 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 17.18 -0.53 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.12 -0.65 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.08 -0.63 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.05 -0.66 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.04 -0.73 49 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.02 -0.69 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.02 -0.75 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 25.52 -0.69 54 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.02 -0.75 57 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.52 -0.75 59 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.02 -0.69 62 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.52 -0.69 65 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.02 -0.68 67 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.52 -0.68 70 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.02 -0.68 72 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.52 -0.68 74 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.02 -0.68 76 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 50.52 -0.68 78 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 45 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 98 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 41 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29SEP27 10.50 P 0.00 0.00 0.00 0.02 0.00 42 0 36 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 0.00 42 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 32 0
29SEP27 12.00 P 0.00 0.00 0.00 0.06 0.00 42 0 36 0
29SEP27 12.50 P 0.00 0.00 0.00 0.08 +0.01 43 0 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.10 0.00 42 0 21 0
29SEP27 13.50 P 0.00 0.00 0.00 0.13 0.00 42 0 24 0
29SEP27 14.00 P 0.00 0.00 0.00 0.16 0.00 42 0 102 0
29SEP27 14.50 P 0.00 0.00 0.00 0.21 +0.01 43 0 3 0
29SEP27 15.00 P 0.45 0.45 0.45 0.25 0.00 42 2 165 0
29SEP27 15.50 P 0.00 0.00 0.00 0.31 0.00 42 0 132 0
29SEP27 16.00 P 0.00 0.00 0.00 0.37 0.00 42 0 5 0
29SEP27 16.50 P 0.61 0.61 0.60 0.44 -0.01 43 100 104 +1
29SEP27 17.00 P 0.00 0.00 0.00 0.53 -0.01 43 0 13 0
29SEP27 17.50 P 0.00 0.00 0.00 0.61 -0.01 43 0 103 0
29SEP27 18.00 P 0.00 0.00 0.00 0.71 -0.03 43 0 12 0
29SEP27 18.50 P 0.93 0.96 0.93 0.83 -0.02 43 102 447 +102
29SEP27 19.00 P 0.00 0.00 0.00 0.94 -0.03 43 0 262 0
29SEP27 19.50 P 0.00 0.00 0.00 1.07 -0.05 43 0 275 0
29SEP27 20.00 P 1.32 1.32 1.32 1.21 -0.06 43 4 317 0
29SEP27 21.00 P 0.00 0.00 0.00 1.51 -0.09 43 0 603 0
29SEP27 22.00 P 1.90 1.90 1.89 1.88 -0.09 43 101 725 0
29SEP27 23.00 P 2.21 2.24 2.21 2.23 -0.16 43 3 1,132 0
29SEP27 24.00 P 0.00 0.00 0.00 2.63 -0.11 43 0 1,151 0
29SEP27 25.00 P 3.02 3.06 3.01 3.05 -0.23 43 108 1,034 +91
29SEP27 26.00 P 3.54 3.54 3.54 3.53 -0.25 42 95 800 +95
29SEP27 27.00 P 4.09 4.09 4.09 4.03 -0.32 42 72 342 0
29SEP27 28.00 P 0.00 0.00 0.00 4.62 -0.33 42 0 1,032 0
29SEP27 29.00 P 0.00 0.00 0.00 5.21 -0.37 42 0 172 0
29SEP27 30.00 P 5.80 5.80 5.80 5.87 -0.41 42 3 322 +3
29SEP27 31.00 P 0.00 0.00 0.00 6.54 -0.39 42 0 5 0
29SEP27 32.00 P 0.00 0.00 0.00 7.34 -0.32 44 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 8.08 -0.36 44 0 120 0
29SEP27 34.00 P 0.00 0.00 0.00 8.85 -0.35 44 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 9.63 -0.37 44 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 10.44 -0.40 44 0 39 0
29SEP27 37.00 P 0.00 0.00 0.00 11.26 -0.39 45 0 6 0
29SEP27 38.00 P 12.07 12.07 12.07 11.89 -0.63 43 22 91 +22
29SEP27 39.00 P 0.00 0.00 0.00 12.87 -0.55 44 0 0 0
29SEP27 40.00 P 13.91 13.91 13.91 13.81 -0.43 45 30 31 +30
29SEP27 41.00 P 0.00 0.00 0.00 14.67 -0.46 45 0 60 0
29SEP27 42.00 P 0.00 0.00 0.00 15.57 -0.45 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.45 -0.48 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.37 -0.48 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.28 -0.51 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.21 -0.53 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.15 -0.56 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.10 -0.67 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.07 -0.64 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.02 -0.75 46 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 25.52 -0.69 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.02 -0.75 51 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 30.52 -0.75 54 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 33.02 -0.69 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 35.52 -0.69 59 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.02 -0.68 61 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.52 -0.68 63 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.02 -0.68 65 0 0 0
TOTAL PUT 28,588 514,134 +5,933
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$ 179.500
16OCT26 155.00 C 0.00 0.00 0.00 24.56 - 124 0 0 -
16OCT26 157.50 C 0.00 0.00 0.00 22.10 -24.63 123 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 19.68 -24.55 123 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 17.32 -24.42 124 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 15.03 -24.22 124 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 12.84 -23.92 124 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 10.62 -23.66 117 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 8.75 -23.07 119 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 7.08 -22.30 120 0 0 0
16OCT26 177.50 C 5.30 5.30 5.30 5.54 -21.43 119 10 10 +10
16OCT26 180.00 C 5.43 7.00 4.30 4.29 -20.31 120 119 82 +82
16OCT26 182.50 C 4.68 4.68 3.33 3.25 -19.03 121 63 63 +63
16OCT26 185.00 C 7.30 7.63 2.17 2.41 -17.62 122 2,717 133 +133
16OCT26 187.50 C 8.42 8.42 1.70 1.77 -16.09 123 764 637 +637
16OCT26 190.00 C 5.62 5.62 1.09 1.23 -14.56 122 156 93 +93
16OCT26 192.50 C 5.52 6.00 1.05 0.90 -12.96 125 291 226 +226
16OCT26 195.00 C 3.75 3.75 0.81 0.61 -11.03 125 298 296 +295
16OCT26 197.50 C 4.74 4.74 2.40 0.40 -9.60 125 16 51 +4
16OCT26 200.00 C 2.20 2.20 0.40 0.25 -8.25 124 227 123 +5
16OCT26 202.50 C 1.25 2.13 1.25 0.16 -6.99 124 11 35 -1
16OCT26 205.00 C 1.52 1.75 0.38 0.10 -5.84 125 98 914 +49
16OCT26 207.50 C 1.24 1.43 1.01 0.06 -4.83 125 222 701 +190
16OCT26 210.00 C 1.05 1.69 0.20 0.04 -3.94 127 7,250 4,662 -2,338
16OCT26 212.50 C 0.82 0.97 0.63 0.02 -3.18 124 360 441 +345
16OCT26 215.00 C 0.54 0.79 0.41 0.01 -2.56 123 353 591 +281
16OCT26 217.50 C 0.63 0.63 0.40 0.01 -2.07 130 30 183 +30
16OCT26 220.00 C 0.38 0.38 0.38 0.01 -1.63 137 13 1,507 -13
16OCT26 222.50 C 0.13 0.13 0.13 0.01 -1.25 144 10 483 -10
16OCT26 225.00 C 0.23 0.23 0.20 0.01 -0.95 151 22 5,073 -22
16OCT26 227.50 C 0.00 0.00 0.00 0.01 -0.71 157 0 163 0
16OCT26 230.00 C 0.13 0.13 0.13 0.01 -0.52 164 4 316 0
16OCT26 232.50 C 0.00 0.00 0.00 0.01 -0.38 170 0 246 0
16OCT26 235.00 C 0.10 0.10 0.10 0.01 -0.27 176 30 154 -20
16OCT26 237.50 C 0.00 0.00 0.00 0.01 -0.19 183 0 135 0
16OCT26 240.00 C 0.00 0.00 0.00 0.01 -0.14 189 0 505 0
16OCT26 242.50 C 0.00 0.00 0.00 0.01 -0.09 195 0 92 0
16OCT26 245.00 C 0.00 0.00 0.00 0.01 -0.06 201 0 725 0
16OCT26 247.50 C 0.00 0.00 0.00 0.01 -0.04 207 0 321 0
16OCT26 250.00 C 0.00 0.00 0.00 0.01 -0.03 213 0 367 0
16OCT26 252.50 C 0.00 0.00 0.00 0.01 -0.02 218 0 270 0
16OCT26 255.00 C 0.00 0.00 0.00 0.01 -0.01 224 0 204 0
16OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 230 0 135 0
16OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 235 0 1,273 0
16OCT26 262.50 C 0.00 0.00 0.00 0.01 0.00 240 0 103 0
16OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 246 0 1 0
16OCT26 267.50 C 0.00 0.00 0.00 0.01 0.00 251 0 37 0
16OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 256 0 235 0
16OCT26 272.50 C 0.00 0.00 0.00 0.01 0.00 262 0 15 0
16OCT26 275.00 C 0.06 0.06 0.06 0.01 0.00 267 3 25 0
16OCT26 277.50 C 0.00 0.00 0.00 0.01 0.00 272 0 115 0
16OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 277 0 214 0
16OCT26 282.50 C 0.00 0.00 0.00 0.01 0.00 282 0 45 0
16OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 287 0 2,000 0
16OCT26 287.50 C 0.00 0.00 0.00 0.01 0.00 292 0 163 0
16OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 297 0 1,051 0
16OCT26 292.50 C 0.06 0.06 0.06 0.01 0.00 301 3 60 0
16OCT26 295.00 C 0.06 0.06 0.06 0.01 0.00 306 3 5 -3
16OCT26 297.50 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
16OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 315 0 10 0
23OCT26 155.00 C 0.00 0.00 0.00 26.30 - 93 0 0 -
23OCT26 157.50 C 0.00 0.00 0.00 24.24 - 93 0 0 -
23OCT26 160.00 C 0.00 0.00 0.00 22.25 - 93 0 0 -
23OCT26 162.50 C 0.00 0.00 0.00 20.35 -21.96 93 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 18.54 -21.42 93 0 0 0
23OCT26 167.50 C 0.00 0.00 0.00 16.82 -20.83 93 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 14.74 -20.64 88 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 13.27 -19.89 89 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 11.89 -19.10 89 0 0 0
23OCT26 177.50 C 10.23 10.44 10.23 10.61 -18.27 90 30 30 +30
23OCT26 180.00 C 15.10 15.10 9.33 9.43 -17.41 90 72 40 +40
23OCT26 182.50 C 13.56 13.56 9.54 8.35 -16.51 91 67 45 +45
23OCT26 185.00 C 12.87 12.87 7.25 7.36 -15.60 91 271 254 +254
23OCT26 187.50 C 11.64 11.64 9.19 6.47 -14.67 91 294 294 +294
23OCT26 190.00 C 10.40 12.00 5.18 5.65 -13.75 91 7,800 7,000 +7,000
23OCT26 192.50 C 0.00 0.00 0.00 4.93 -12.82 91 0 0 0
23OCT26 195.00 C 7.76 7.76 4.50 4.27 -11.43 91 30 20 +20
23OCT26 197.50 C 8.24 8.24 3.40 3.69 -10.58 92 430 84 +84
23OCT26 200.00 C 7.23 7.23 3.10 3.18 -9.74 92 101 68 +60
23OCT26 202.50 C 5.22 5.22 2.62 2.73 -8.94 92 24 24 +24
23OCT26 205.00 C 5.00 5.00 2.80 2.35 -8.15 92 330 310 +300
23OCT26 207.50 C 4.09 4.09 4.09 2.06 -7.36 93 15 15 -15
23OCT26 210.00 C 3.59 3.59 2.00 1.79 -6.64 94 23 45 -15
23OCT26 212.50 C 3.43 3.43 1.83 1.51 -6.00 94 230 60 -140
23OCT26 215.00 C 2.82 2.82 1.35 1.27 -5.40 94 62 122 0
23OCT26 217.50 C 2.53 2.53 2.53 1.07 -4.84 94 15 122 -15
23OCT26 220.00 C 2.10 2.10 1.65 0.90 -4.32 94 252 963 -35
23OCT26 222.50 C 2.01 2.01 2.01 0.75 -3.84 94 13 19 -13
23OCT26 225.00 C 1.80 1.87 1.80 0.62 -3.41 93 30 45 +15
23OCT26 227.50 C 1.67 1.68 1.67 0.50 -3.02 93 45 150 +15
23OCT26 230.00 C 1.47 1.50 1.47 0.41 -2.71 93 30 46 0
23OCT26 232.50 C 1.34 1.34 0.96 0.34 -2.43 93 34 60 +15
23OCT26 235.00 C 0.00 0.00 0.00 0.29 -2.17 93 0 15 0
23OCT26 237.50 C 0.00 0.00 0.00 0.23 -1.90 93 0 0 0
23OCT26 240.00 C 0.00 0.00 0.00 0.19 -1.64 93 0 10 0
23OCT26 242.50 C 0.00 0.00 0.00 0.15 -1.43 93 0 0 0
23OCT26 245.00 C 0.00 0.00 0.00 0.13 -1.22 93 0 0 0
23OCT26 247.50 C 0.00 0.00 0.00 0.11 -1.05 94 0 15 0
23OCT26 250.00 C 0.55 0.55 0.55 0.09 -0.90 94 20 26 -19
23OCT26 252.50 C 0.00 0.00 0.00 0.07 -0.77 94 0 0 0
23OCT26 255.00 C 0.00 0.00 0.00 0.06 -0.65 94 0 12 0
23OCT26 257.50 C 0.00 0.00 0.00 0.05 -0.55 94 0 0 0
23OCT26 260.00 C 0.00 0.00 0.00 0.04 -0.47 94 0 5 0
23OCT26 262.50 C 0.00 0.00 0.00 0.03 -0.39 94 0 0 0
23OCT26 265.00 C 0.00 0.00 0.00 0.02 -0.33 92 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 52.52 -24.40 95 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 50.09 -24.13 93 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 47.18 -24.79 56 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 45.43 -24.07 94 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 43.50 -23.55 102 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 39.98 -24.63 70 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 38.39 -23.79 89 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 35.99 -23.78 86 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 34.42 -22.95 95 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 32.37 -22.40 95 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 30.38 -22.28 95 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 29.30 -20.34 103 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 26.59 -20.70 95 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 24.80 -20.29 95 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 23.08 -20.52 95 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 21.44 -19.99 95 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 19.87 -18.57 95 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 18.38 -18.86 95 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 16.46 -18.76 91 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 15.17 -18.08 91 0 0 0
29OCT26 177.50 C 15.10 15.10 13.15 13.94 -17.41 91 50 50 +49
29OCT26 180.00 C 13.51 14.31 12.15 12.79 -16.71 92 313 313 +313
29OCT26 182.50 C 11.72 13.11 11.72 11.72 -16.00 92 90 90 +90
29OCT26 185.00 C 10.95 11.99 10.95 10.71 -15.29 92 90 90 +90
29OCT26 187.50 C 14.18 14.45 9.20 9.77 -14.58 92 192 192 +192
29OCT26 190.00 C 14.47 14.47 8.30 8.89 -13.88 93 343 343 +343
29OCT26 192.50 C 13.28 13.28 7.77 8.08 -13.17 93 286 286 +285
29OCT26 195.00 C 12.37 12.37 7.06 7.33 -12.47 93 593 593 +593
29OCT26 197.50 C 11.35 11.35 9.23 6.64 -11.23 93 105 130 +105
29OCT26 200.00 C 10.41 10.41 5.74 6.20 -10.40 95 340 358 +320
29OCT26 205.00 C 6.88 6.88 5.43 4.88 -9.37 93 31 58 -14
29OCT26 210.00 C 6.35 6.35 4.21 3.94 -8.22 93 75 342 +15
29OCT26 215.00 C 5.62 5.62 3.58 3.29 -7.02 95 40 2,034 +19
29OCT26 220.00 C 3.98 3.98 2.73 2.68 -6.01 95 151 3,036 +79
29OCT26 225.00 C 0.00 0.00 0.00 2.13 -5.16 95 0 1,525 0
29OCT26 230.00 C 2.19 2.19 2.19 1.68 -4.39 95 300 1,874 +300
29OCT26 235.00 C 1.80 1.80 1.80 1.32 -3.71 95 15 1,306 0
29OCT26 240.00 C 2.00 2.10 2.00 1.03 -3.36 95 10 1,216 0
29OCT26 245.00 C 0.00 0.00 0.00 0.80 -2.82 95 0 887 0
29OCT26 250.00 C 1.65 1.65 1.00 0.62 -2.33 95 60 938 -5
29OCT26 255.00 C 1.50 1.50 0.86 0.48 -1.92 95 121 1,211 +82
29OCT26 260.00 C 0.93 0.93 0.76 0.37 -1.57 95 40 2,150 +40
29OCT26 265.00 C 0.00 0.00 0.00 0.28 -1.28 95 0 2,426 0
29OCT26 270.00 C 0.00 0.00 0.00 0.21 -1.05 95 0 3,650 0
29OCT26 275.00 C 0.82 0.82 0.78 0.16 -0.84 95 56 3,981 -31
29OCT26 280.00 C 0.80 0.80 0.70 0.12 -0.68 95 132 1,849 -132
29OCT26 285.00 C 0.00 0.00 0.00 0.10 -0.54 96 0 1,051 0
29OCT26 290.00 C 0.63 0.63 0.63 0.07 -0.43 95 13 1,191 -13
29OCT26 295.00 C 0.00 0.00 0.00 0.06 -0.32 96 0 2,168 0
29OCT26 300.00 C 0.00 0.00 0.00 0.04 -0.26 95 0 5,790 0
29OCT26 310.00 C 0.00 0.00 0.00 0.03 -0.16 98 0 4,505 0
29OCT26 320.00 C 0.00 0.00 0.00 0.02 -0.10 99 0 2,218 0
29OCT26 330.00 C 0.00 0.00 0.00 0.01 -0.06 98 0 2,241 0
29OCT26 340.00 C 0.00 0.00 0.00 0.01 -0.04 102 0 1,937 0
29OCT26 350.00 C 0.00 0.00 0.00 0.01 -0.02 106 0 4,069 0
29OCT26 360.00 C 0.00 0.00 0.00 0.01 -0.01 110 0 518 0
29OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,102 0
29OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,006 0
29OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 122 0 462 0
29OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,745 0
29OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 129 0 5,144 0
29OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,152 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1,624 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 138 0 593 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1,505 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 145 0 344 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 148 0 71 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 150 0 466 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 153 0 3,710 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 156 0 438 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 159 0 75 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 161 0 125 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 164 0 150 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 166 0 285 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 169 0 145 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 171 0 15 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 176 0 120 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 178 0 45 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 181 0 15 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 183 0 6 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 185 0 15 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 187 0 15 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 189 0 15 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 191 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 193 0 153 0
27NOV26 127.50 C 0.00 0.00 0.00 54.48 -22.68 79 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 52.54 -22.11 81 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 50.63 -21.40 83 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 48.77 -20.86 84 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 46.94 -21.22 85 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 45.16 -20.25 86 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 43.43 -19.94 87 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 41.74 -19.58 88 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 40.09 -19.24 88 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 38.49 -19.47 89 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 38.07 -17.37 95 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 36.52 -17.03 95 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 33.96 -17.74 90 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 33.54 -16.35 95 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 32.12 -16.00 95 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 30.75 -15.64 95 0 0 0
27NOV26 167.50 C 36.56 36.56 36.56 28.54 -16.16 91 2 2 +2
27NOV26 170.00 C 26.24 26.24 26.24 27.30 -15.75 91 15 15 +15
27NOV26 172.50 C 25.31 25.31 25.31 26.10 -15.34 92 15 15 +15
27NOV26 175.00 C 26.68 26.68 26.68 24.94 -16.16 92 15 15 +15
27NOV26 177.50 C 26.83 26.83 21.92 23.83 -14.52 92 19 17 +17
27NOV26 180.00 C 24.75 24.75 20.20 22.75 -15.25 92 68 68 +68
27NOV26 182.50 C 24.34 24.37 19.18 21.72 -14.80 92 88 88 +88
27NOV26 185.00 C 22.51 22.74 18.22 20.73 -13.29 92 152 152 +152
27NOV26 187.50 C 22.46 22.69 17.30 19.77 -13.90 93 265 255 +255
27NOV26 190.00 C 22.97 22.97 16.43 18.85 -12.50 93 930 885 +861
27NOV26 192.50 C 20.39 20.39 15.60 17.97 -13.03 93 184 189 +159
27NOV26 195.00 C 25.81 25.81 14.81 17.13 -11.71 93 661 703 +658
27NOV26 197.50 C 17.67 17.67 14.07 16.32 -11.32 93 119 179 +104
27NOV26 200.00 C 17.70 17.70 14.00 15.54 -10.95 93 374 289 +170
27NOV26 205.00 C 17.51 17.51 12.16 14.08 -10.21 93 54 204 +54
27NOV26 210.00 C 13.00 13.00 11.81 12.75 -9.50 93 20 105 +15
27NOV26 215.00 C 0.00 0.00 0.00 11.53 -8.81 93 0 371 0
27NOV26 220.00 C 0.00 0.00 0.00 10.41 -8.17 94 0 236 0
27NOV26 225.00 C 0.00 0.00 0.00 9.40 -7.55 94 0 1,065 0
27NOV26 230.00 C 9.70 9.70 8.00 8.48 -6.97 94 15 836 +2
27NOV26 235.00 C 8.76 8.76 8.20 7.64 -6.42 94 3 167 0
27NOV26 240.00 C 7.75 7.75 7.75 6.88 -5.91 94 70 301 -70
27NOV26 245.00 C 5.80 5.94 5.79 6.19 -5.42 94 135 278 +127
27NOV26 250.00 C 6.50 6.50 5.40 5.57 -4.97 94 34 401 -12
27NOV26 255.00 C 5.66 5.66 5.02 5.02 -4.54 94 120 514 +120
27NOV26 260.00 C 5.23 5.23 5.18 4.54 -4.12 94 90 269 +90
27NOV26 265.00 C 4.78 4.78 4.78 4.18 -3.66 95 22 327 +22
27NOV26 270.00 C 4.60 4.60 4.60 3.85 -3.35 96 10 849 -5
27NOV26 275.00 C 0.00 0.00 0.00 3.46 -3.18 96 0 304 0
27NOV26 280.00 C 3.95 3.99 3.95 3.10 -3.03 96 26 261 +1
27NOV26 285.00 C 0.00 0.00 0.00 2.78 -2.77 96 0 420 0
27NOV26 290.00 C 0.00 0.00 0.00 2.49 -2.52 96 0 94 0
27NOV26 295.00 C 0.00 0.00 0.00 2.23 -2.29 96 0 136 0
27NOV26 300.00 C 2.80 2.80 2.40 2.00 -2.08 96 26 821 -10
27NOV26 310.00 C 0.00 0.00 0.00 1.61 -1.70 96 0 422 0
27NOV26 320.00 C 0.00 0.00 0.00 1.29 -1.39 96 0 699 0
27NOV26 330.00 C 0.00 0.00 0.00 1.03 -1.14 95 0 1,197 0
27NOV26 340.00 C 0.00 0.00 0.00 0.80 -0.95 95 0 673 0
27NOV26 350.00 C 0.00 0.00 0.00 0.66 -0.76 95 0 894 0
27NOV26 360.00 C 0.00 0.00 0.00 0.53 -0.61 95 0 299 0
27NOV26 370.00 C 0.00 0.00 0.00 0.41 -0.51 95 0 172 0
27NOV26 380.00 C 0.00 0.00 0.00 0.33 -0.39 95 0 691 0
27NOV26 390.00 C 0.00 0.00 0.00 0.27 -0.31 95 0 209 0
27NOV26 400.00 C 0.84 0.88 0.84 0.22 -0.26 95 280 639 -40
27NOV26 410.00 C 0.75 0.75 0.75 0.18 -0.20 96 5 46 0
27NOV26 420.00 C 0.00 0.00 0.00 0.14 -0.16 95 0 342 0
27NOV26 430.00 C 0.00 0.00 0.00 0.12 -0.13 96 0 195 0
27NOV26 440.00 C 0.00 0.00 0.00 0.09 -0.11 95 0 105 0
27NOV26 450.00 C 0.00 0.00 0.00 0.08 -0.08 96 0 293 0
27NOV26 460.00 C 0.00 0.00 0.00 0.06 -0.07 95 0 168 0
27NOV26 470.00 C 0.00 0.00 0.00 0.05 -0.05 96 0 60 0
27NOV26 480.00 C 0.00 0.00 0.00 0.04 -0.04 95 0 15 0
27NOV26 490.00 C 0.00 0.00 0.00 0.03 -0.04 95 0 15 0
27NOV26 500.00 C 0.00 0.00 0.00 0.02 -0.03 93 0 128 0
27NOV26 510.00 C 0.00 0.00 0.00 0.01 -0.03 90 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 0.01 -0.02 92 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 0.01 -0.01 93 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 110 0 53 0
30DEC26 127.50 C 0.00 0.00 0.00 57.82 -20.70 80 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 56.05 -20.44 80 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 54.33 -20.17 81 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 52.64 -19.89 82 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 50.99 -19.84 82 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 49.38 -21.44 83 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 47.81 -19.02 83 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 46.27 -18.72 84 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 44.77 -18.42 84 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 43.31 -18.11 84 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 41.89 -17.79 85 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 40.51 -17.47 85 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 39.16 -17.15 85 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 37.85 -16.83 86 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 36.58 -16.50 86 0 0 0
30DEC26 165.00 C 31.80 31.86 31.80 35.34 -16.18 86 85 85 +85
30DEC26 167.50 C 30.96 30.96 30.96 34.14 -15.85 86 12 12 +12
30DEC26 170.00 C 29.99 29.99 29.99 32.97 -15.52 86 15 15 +15
30DEC26 172.50 C 29.49 29.49 29.49 31.84 -15.19 86 15 15 +15
30DEC26 175.00 C 29.33 29.33 29.33 30.74 -14.87 87 13 13 +13
30DEC26 177.50 C 28.39 28.39 27.56 29.68 -14.54 87 16 16 +16
30DEC26 180.00 C 27.69 27.99 25.43 28.64 -14.22 87 1,244 1,202 +1,202
30DEC26 182.50 C 25.23 26.91 25.07 27.64 -13.89 87 264 264 +264
30DEC26 185.00 C 24.29 25.93 24.13 26.67 -13.57 87 91 91 +91
30DEC26 187.50 C 22.88 23.41 22.75 25.73 -13.26 87 70 70 +70
30DEC26 190.00 C 26.13 26.13 22.51 24.82 -12.94 87 29 27 +27
30DEC26 192.50 C 25.59 25.59 21.31 23.94 -12.63 87 282 267 +267
30DEC26 195.00 C 24.64 24.64 20.68 23.09 -12.32 87 146 146 +136
30DEC26 197.50 C 23.74 23.74 19.95 22.26 -12.02 87 176 191 +176
30DEC26 200.00 C 22.13 22.13 19.04 21.47 -11.71 88 378 423 +373
30DEC26 205.00 C 0.00 0.00 0.00 19.95 -11.12 88 0 15 0
30DEC26 210.00 C 16.30 17.02 16.30 18.53 -10.55 88 44 74 +17
30DEC26 215.00 C 15.16 15.16 15.16 17.21 -10.00 88 15 61 +15
30DEC26 220.00 C 0.00 0.00 0.00 15.98 -9.46 88 0 743 0
30DEC26 225.00 C 0.00 0.00 0.00 15.29 -8.48 90 0 15 0
30DEC26 230.00 C 0.00 0.00 0.00 14.19 -8.02 90 0 75 0
30DEC26 235.00 C 0.00 0.00 0.00 12.77 -7.97 88 0 42 0
30DEC26 240.00 C 0.00 0.00 0.00 11.84 -7.52 88 0 3,942 0
30DEC26 245.00 C 0.00 0.00 0.00 11.32 -6.74 90 0 791 0
30DEC26 250.00 C 0.00 0.00 0.00 10.50 -6.87 90 0 803 0
30DEC26 255.00 C 0.00 0.00 0.00 9.73 -5.98 90 0 2,281 0
30DEC26 260.00 C 0.00 0.00 0.00 9.02 -6.08 90 0 1,166 0
30DEC26 265.00 C 0.00 0.00 0.00 8.36 -5.72 90 0 2,547 0
30DEC26 270.00 C 0.00 0.00 0.00 7.75 -4.97 90 0 1,228 0
30DEC26 275.00 C 0.00 0.00 0.00 7.18 -5.04 90 0 844 0
30DEC26 280.00 C 0.00 0.00 0.00 6.66 -4.73 90 0 720 0
30DEC26 285.00 C 0.00 0.00 0.00 6.17 -4.43 90 0 755 0
30DEC26 290.00 C 0.00 0.00 0.00 5.72 -4.15 90 0 998 0
30DEC26 295.00 C 0.00 0.00 0.00 5.30 -3.89 90 0 127 0
30DEC26 300.00 C 6.00 6.00 6.00 4.91 -3.65 90 40 459 0
30DEC26 310.00 C 5.20 5.20 5.20 4.22 -3.20 90 2 813 0
30DEC26 320.00 C 4.30 4.30 4.30 3.63 -2.80 90 4 1,550 0
30DEC26 330.00 C 3.60 3.85 3.55 3.12 -2.45 90 20 963 0
30DEC26 340.00 C 0.00 0.00 0.00 2.68 -2.14 90 0 1,321 0
30DEC26 350.00 C 0.00 0.00 0.00 2.37 -1.81 90 0 1,508 0
30DEC26 360.00 C 0.00 0.00 0.00 1.98 -1.64 90 0 480 0
30DEC26 370.00 C 0.00 0.00 0.00 1.71 -1.52 90 0 403 0
30DEC26 380.00 C 0.00 0.00 0.00 1.52 -1.20 90 0 1,095 0
30DEC26 390.00 C 0.00 0.00 0.00 1.31 -1.04 90 0 211 0
30DEC26 400.00 C 2.00 2.00 2.00 1.10 -1.00 90 40 545 +40
30DEC26 410.00 C 0.00 0.00 0.00 0.95 -0.82 90 0 178 0
30DEC26 420.00 C 0.00 0.00 0.00 0.82 -0.76 90 0 220 0
30DEC26 430.00 C 0.00 0.00 0.00 0.71 -0.62 90 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 0.63 -0.53 90 0 16 0
30DEC26 450.00 C 0.00 0.00 0.00 0.55 -0.46 90 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 0.47 -0.40 90 0 96 0
30DEC26 470.00 C 0.00 0.00 0.00 0.41 -0.35 90 0 190 0
30DEC26 480.00 C 0.00 0.00 0.00 0.36 -0.30 90 0 1,350 0
30DEC26 490.00 C 0.00 0.00 0.00 0.31 -0.27 90 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 0.27 -0.23 90 0 80 0
30DEC26 510.00 C 0.00 0.00 0.00 0.23 -0.21 90 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 0.20 -0.18 90 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 0.18 -0.16 90 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 0.15 -0.14 90 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 0.14 -0.12 90 0 4 0
30DEC26 560.00 C 0.00 0.00 0.00 0.12 -0.10 90 0 25 0
30DEC26 570.00 C 0.00 0.00 0.00 0.10 -0.09 90 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 0.09 -0.08 90 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 0.08 -0.07 90 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 0.07 -0.06 90 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 0.06 -0.05 90 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 0.05 -0.05 89 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 0.04 -0.05 89 0 45 0
30DEC26 640.00 C 0.64 0.64 0.64 0.03 -0.05 88 15 105 +15
30DEC26 650.00 C 0.00 0.00 0.00 0.02 -0.05 86 0 90 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 -0.05 82 0 1,606 0
28JAN27 127.50 C 0.00 0.00 0.00 60.76 -20.19 80 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 59.12 -19.94 81 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 57.51 -19.69 81 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 55.93 -19.44 82 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 54.39 -19.18 82 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 52.89 -19.35 82 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 51.42 -20.81 83 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 49.98 -18.38 83 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 48.58 -18.11 83 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 47.21 -17.83 84 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 45.88 -17.55 84 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 44.57 -17.28 84 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 43.30 -17.00 84 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 42.06 -16.72 84 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 40.86 -16.43 85 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 39.68 -16.15 85 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 38.53 -15.88 85 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 37.42 -15.59 85 0 0 0
28JAN27 172.50 C 36.54 36.54 36.54 36.33 -15.31 85 15 15 +15
28JAN27 175.00 C 35.97 35.97 35.97 35.27 -15.04 85 15 15 +15
28JAN27 177.50 C 30.53 30.53 30.53 34.24 -14.76 85 15 15 +15
28JAN27 180.00 C 33.38 33.38 33.38 33.24 -14.48 86 15 15 +15
28JAN27 182.50 C 32.21 32.21 32.21 32.27 -14.21 86 15 15 +15
28JAN27 185.00 C 32.32 32.32 32.32 31.32 -13.93 86 15 15 +15
28JAN27 187.50 C 32.80 32.80 28.00 30.40 -13.66 86 240 590 +240
28JAN27 190.00 C 0.00 0.00 0.00 29.50 -13.40 86 0 15 0
28JAN27 192.50 C 0.00 0.00 0.00 28.63 -13.13 86 0 18 0
28JAN27 195.00 C 0.00 0.00 0.00 27.78 -12.87 86 0 15 0
28JAN27 197.50 C 27.54 27.54 27.54 26.96 -12.61 86 30 95 +29
28JAN27 200.00 C 0.00 0.00 0.00 26.16 -12.35 86 0 30 0
28JAN27 205.00 C 25.09 25.09 25.08 24.63 -11.84 86 45 71 +45
28JAN27 210.00 C 0.00 0.00 0.00 23.19 -11.34 86 0 30 0
28JAN27 215.00 C 21.78 21.78 21.78 21.83 -10.86 87 6 45 0
28JAN27 220.00 C 0.00 0.00 0.00 20.54 -10.40 87 0 59 0
28JAN27 225.00 C 0.00 0.00 0.00 19.33 -9.95 87 0 22 0
28JAN27 230.00 C 0.00 0.00 0.00 18.76 -8.94 88 0 87 0
28JAN27 235.00 C 0.00 0.00 0.00 17.12 -9.08 87 0 89 0
28JAN27 240.00 C 0.00 0.00 0.00 16.61 -8.17 88 0 44 0
28JAN27 245.00 C 0.00 0.00 0.00 15.16 -8.28 87 0 80 0
28JAN27 250.00 C 16.05 16.05 13.80 14.27 -7.90 87 20 141 +13
28JAN27 255.00 C 13.77 13.77 13.77 13.43 -7.53 87 3 44 +3
28JAN27 260.00 C 0.00 0.00 0.00 12.64 -7.18 87 0 101 0
28JAN27 265.00 C 0.00 0.00 0.00 11.90 -6.84 87 0 8 0
28JAN27 270.00 C 0.00 0.00 0.00 11.20 -6.51 87 0 115 0
28JAN27 275.00 C 0.00 0.00 0.00 10.54 -6.21 87 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 10.23 -5.60 88 0 2 0
28JAN27 285.00 C 0.00 0.00 0.00 9.63 -5.34 88 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 8.79 -5.36 87 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 8.28 -5.09 87 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 7.87 -4.77 88 0 1 0
28JAN27 310.00 C 0.00 0.00 0.00 7.13 -4.17 88 0 10 0
28JAN27 320.00 C 0.00 0.00 0.00 6.49 -3.61 89 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 5.79 -3.24 89 0 1 0
28JAN27 340.00 C 0.00 0.00 0.00 5.15 -3.01 89 0 0 0
28JAN27 350.00 C 4.26 4.26 4.26 4.57 -2.83 89 15 35 +14
28JAN27 360.00 C 0.00 0.00 0.00 4.07 -2.67 89 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 3.62 -2.53 89 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 3.23 -2.28 89 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 2.88 -2.05 89 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 2.57 -1.85 89 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 2.29 -1.68 89 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 2.05 -1.51 89 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 1.83 -1.36 89 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 1.63 -1.24 89 0 0 0
28JAN27 450.00 C 0.00 0.00 0.00 1.46 -1.12 89 0 1 0
28JAN27 460.00 C 0.00 0.00 0.00 1.31 -1.01 89 0 0 0
28JAN27 470.00 C 0.00 0.00 0.00 1.17 -0.85 89 0 0 0
28JAN27 480.00 C 1.93 1.93 1.93 1.02 -0.86 88 48 48 +48
28JAN27 490.00 C 0.00 0.00 0.00 0.92 -0.77 88 0 0 0
28JAN27 500.00 C 2.00 2.00 1.76 0.82 -0.66 88 20 20 +20
30MAR27 127.50 C 0.00 0.00 0.00 66.40 -18.94 81 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 66.39 -17.25 86 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 62.95 -19.85 80 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 61.52 -21.27 80 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 60.13 -20.99 80 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 58.77 -18.32 81 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 57.43 -18.09 81 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 56.12 -17.86 81 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 54.85 -17.62 81 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 53.60 -17.38 81 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 52.37 -17.15 82 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 51.18 -16.91 82 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 50.01 -16.68 82 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 48.86 -17.09 82 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 47.75 -18.19 82 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 46.65 -15.98 82 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 45.58 -15.75 82 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 44.54 -15.52 83 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 43.52 -15.29 83 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 42.52 -15.06 83 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 41.55 -14.83 83 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 40.60 -15.13 83 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 39.67 -16.05 83 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 38.76 -14.15 83 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 37.87 -13.94 83 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 37.01 -13.71 83 1,050 1,050 +1,050
30MAR27 192.50 C 0.00 0.00 0.00 36.16 -13.50 83 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 35.33 -13.28 83 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 34.53 -13.06 83 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 33.74 -12.85 83 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 32.22 -12.44 84 0 0 0
30MAR27 210.00 C 27.50 27.50 27.50 30.77 -12.03 84 2 6 +2
30MAR27 215.00 C 0.00 0.00 0.00 29.38 -11.64 84 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 28.07 -11.25 84 0 20 0
30MAR27 225.00 C 0.00 0.00 0.00 26.81 -10.87 84 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 25.61 -10.51 84 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 24.47 -10.15 84 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 23.39 -9.79 84 0 325 0
30MAR27 245.00 C 0.00 0.00 0.00 22.35 -9.46 84 0 367 0
30MAR27 250.00 C 0.00 0.00 0.00 21.36 -9.13 84 0 558 0
30MAR27 255.00 C 0.00 0.00 0.00 20.42 -8.81 84 0 1,074 0
30MAR27 260.00 C 19.50 19.50 19.50 19.52 -8.51 84 4 1,071 +1
30MAR27 265.00 C 0.00 0.00 0.00 18.67 -8.20 84 0 1,762 0
30MAR27 270.00 C 0.00 0.00 0.00 17.85 -7.92 84 0 141 0
30MAR27 275.00 C 0.00 0.00 0.00 17.08 -7.63 84 0 109 0
30MAR27 280.00 C 0.00 0.00 0.00 16.33 -7.37 84 0 211 0
30MAR27 285.00 C 0.00 0.00 0.00 15.63 -7.10 85 0 117 0
30MAR27 290.00 C 0.00 0.00 0.00 14.95 -6.85 85 0 1,111 0
30MAR27 295.00 C 0.00 0.00 0.00 14.31 -6.61 85 0 1,045 0
30MAR27 300.00 C 0.00 0.00 0.00 13.70 -6.37 85 0 626 0
30MAR27 310.00 C 0.00 0.00 0.00 12.56 -5.92 85 0 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 11.52 -5.50 85 0 6,188 0
30MAR27 330.00 C 0.00 0.00 0.00 10.57 -5.12 85 0 3,817 0
30MAR27 340.00 C 0.00 0.00 0.00 9.85 -4.61 85 0 1,750 0
30MAR27 350.00 C 9.90 9.90 8.75 9.26 -4.08 86 85 1,802 +85
30MAR27 360.00 C 0.00 0.00 0.00 8.53 -3.81 86 0 823 0
30MAR27 370.00 C 0.00 0.00 0.00 8.01 -3.35 86 0 706 0
30MAR27 380.00 C 0.00 0.00 0.00 7.31 -3.44 86 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 6.80 -3.23 86 0 1,561 0
30MAR27 400.00 C 0.00 0.00 0.00 6.27 -3.26 86 0 109 0
30MAR27 410.00 C 0.00 0.00 0.00 5.78 -3.03 86 0 125 0
30MAR27 420.00 C 0.00 0.00 0.00 5.33 -2.83 86 0 55 0
30MAR27 430.00 C 0.00 0.00 0.00 4.93 -2.62 86 0 442 0
30MAR27 440.00 C 0.00 0.00 0.00 4.55 -2.45 86 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 4.21 -2.27 86 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 3.89 -2.12 86 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 3.61 -1.97 86 0 38 0
30MAR27 480.00 C 0.00 0.00 0.00 3.34 -1.84 86 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 3.10 -1.71 86 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 2.87 -1.60 86 0 60 0
30MAR27 510.00 C 0.00 0.00 0.00 2.66 -1.49 86 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 2.47 -1.39 86 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 2.30 -1.30 86 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 2.14 -1.11 86 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 1.99 -1.04 86 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 1.85 -0.97 86 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 1.72 -0.99 86 0 76 0
30MAR27 580.00 C 0.00 0.00 0.00 1.60 -0.85 86 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 1.49 -0.80 86 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 1.39 -0.81 86 0 41 0
30MAR27 610.00 C 0.00 0.00 0.00 1.30 -0.69 86 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 1.21 -0.65 86 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 1.13 -0.61 86 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 1.06 -0.57 86 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 0.99 -0.53 86 0 3 0
30MAR27 660.00 C 0.00 0.00 0.00 0.92 -0.55 86 0 145 0
29JUN27 127.50 C 0.00 0.00 0.00 72.20 -19.64 78 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 70.88 -19.45 78 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 69.57 -19.28 78 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 68.29 -19.10 78 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 67.04 -18.92 79 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 65.81 -18.74 79 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 64.60 -18.56 79 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 63.42 -18.38 79 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 62.26 -18.20 79 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 61.13 -18.01 79 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 60.01 -17.84 80 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 58.92 -17.66 80 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 57.85 -17.48 80 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 56.80 -17.30 80 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 55.77 -17.12 80 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 54.76 -16.94 80 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 53.78 -16.76 80 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 52.81 -16.58 80 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 51.86 -16.40 80 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 50.93 -16.23 80 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 50.02 -16.05 81 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 49.12 -15.88 81 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 48.25 -15.70 81 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 47.39 -16.44 81 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 46.55 -17.27 81 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 45.72 -16.08 81 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 44.91 -16.88 81 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 44.12 -14.86 81 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 43.34 -14.69 81 0 0 0
29JUN27 200.00 C 43.00 43.00 43.00 42.58 -14.52 81 2 2 +2
29JUN27 205.00 C 0.00 0.00 0.00 41.10 -14.20 81 0 1 0
29JUN27 210.00 C 0.00 0.00 0.00 39.68 -13.88 81 0 30 0
29JUN27 215.00 C 0.00 0.00 0.00 38.32 -13.55 81 0 30 0
29JUN27 220.00 C 0.00 0.00 0.00 37.00 -13.25 81 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 35.74 -12.94 81 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 34.53 -12.64 82 0 15 0
29JUN27 235.00 C 37.86 37.86 31.13 33.36 -12.35 82 11 46 +11
29JUN27 240.00 C 0.00 0.00 0.00 32.24 -12.06 82 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 31.16 -11.78 82 0 78 0
29JUN27 250.00 C 0.00 0.00 0.00 30.12 -11.51 82 0 4 0
29JUN27 255.00 C 0.00 0.00 0.00 29.13 -11.23 82 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 28.17 -10.97 82 0 85 0
29JUN27 265.00 C 0.00 0.00 0.00 27.24 -10.71 82 0 120 0
29JUN27 270.00 C 0.00 0.00 0.00 26.35 -10.46 82 0 55 0
29JUN27 275.00 C 0.00 0.00 0.00 25.49 -10.22 82 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 24.67 -9.97 82 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 23.88 -9.73 82 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 23.11 -9.51 82 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 22.37 -9.28 82 0 110 0
29JUN27 300.00 C 0.00 0.00 0.00 21.66 -9.06 82 0 845 0
29JUN27 310.00 C 0.00 0.00 0.00 20.32 -8.64 82 0 713 0
29JUN27 320.00 C 21.00 21.00 21.00 19.07 -8.24 82 1 2,235 -1
29JUN27 330.00 C 18.42 18.42 18.42 17.91 -7.85 82 1 16,180 +1
29JUN27 340.00 C 0.00 0.00 0.00 16.83 -7.49 82 0 235 0
29JUN27 350.00 C 0.00 0.00 0.00 15.83 -7.13 82 0 641 0
29JUN27 360.00 C 0.00 0.00 0.00 14.89 -6.81 82 0 3,285 0
29JUN27 370.00 C 0.00 0.00 0.00 14.02 -6.49 82 0 2,337 0
29JUN27 380.00 C 0.00 0.00 0.00 13.21 -6.19 82 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 12.45 -5.90 82 0 2,548 0
29JUN27 400.00 C 12.20 12.20 11.30 11.74 -5.63 82 2 392 -1
29JUN27 410.00 C 0.00 0.00 0.00 11.08 -5.37 83 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 10.54 -5.05 83 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 10.07 -4.71 83 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 9.48 -4.53 83 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 9.23 -4.06 84 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 8.85 -3.77 84 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 8.39 -3.59 84 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 7.94 -3.44 84 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 7.52 -3.30 84 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 7.13 -3.15 84 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 6.76 -3.05 84 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 6.41 -3.01 84 0 15 0
29JUN27 530.00 C 0.00 0.00 0.00 6.09 -3.01 84 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 5.78 -3.00 84 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 5.49 -2.94 84 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 5.21 -2.90 84 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 4.96 -2.79 84 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 4.71 -2.68 84 0 15 0
29JUN27 590.00 C 0.00 0.00 0.00 4.48 -2.56 84 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 4.27 -2.26 84 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 4.06 -2.36 84 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 3.87 -2.26 84 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 3.69 -1.99 84 0 0 0
29JUN27 640.00 C 4.86 4.86 4.86 3.51 -2.08 84 15 15 +15
29JUN27 650.00 C 4.69 4.69 4.69 3.35 -1.99 84 15 15 -15
29JUN27 660.00 C 4.55 4.75 4.55 3.20 -1.91 84 61 149 +61
29SEP27 127.50 C 0.00 0.00 0.00 78.01 -19.34 78 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 76.80 -19.18 78 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 75.61 -19.02 78 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 74.44 -18.86 78 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 73.29 -18.70 78 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 72.17 -18.53 78 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 71.06 -18.38 79 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 69.98 -18.21 79 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 68.91 -18.30 79 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 67.86 -19.34 79 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 66.83 -20.36 79 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 65.83 -17.58 79 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 64.83 -17.43 79 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 63.86 -17.27 79 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 62.91 -17.11 79 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 61.97 -16.96 80 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 61.05 -16.80 80 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 60.14 -16.65 80 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 59.25 -16.50 80 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 58.38 -16.35 80 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 57.52 -16.47 80 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 56.68 -17.30 80 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 55.86 -18.11 80 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 55.04 -15.75 80 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 54.25 -15.60 80 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 53.46 -15.46 80 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 52.69 -15.31 80 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 51.93 -15.17 80 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 51.19 -15.02 80 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 50.46 -14.88 80 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 49.04 -14.60 80 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 47.66 -14.33 81 0 15 0
29SEP27 215.00 C 0.00 0.00 0.00 46.34 -14.05 81 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 45.05 -13.79 81 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 43.82 -13.52 81 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 42.62 -13.26 81 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 41.46 -13.01 81 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 40.34 -12.77 81 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 39.26 -13.84 81 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 38.21 -12.28 81 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 37.20 -12.05 81 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 36.22 -11.82 81 0 50 0
29SEP27 265.00 C 0.00 0.00 0.00 35.27 -12.76 81 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 34.36 -11.36 81 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 33.47 -11.15 81 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 32.61 -12.00 81 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 31.77 -10.73 81 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 30.97 -10.52 81 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 30.18 -10.33 81 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 29.43 -10.13 81 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 27.98 -9.75 81 0 82 0
29SEP27 320.00 C 0.00 0.00 0.00 26.62 -9.39 81 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 25.34 -9.04 82 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 24.14 -8.70 82 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 23.00 -8.38 82 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 21.93 -8.07 82 0 1 0
29SEP27 370.00 C 0.00 0.00 0.00 20.92 -7.78 82 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 19.97 -7.49 82 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 19.07 -7.22 82 0 0 0
29SEP27 400.00 C 17.40 17.40 17.40 18.22 -6.96 82 5 5 +5
29SEP27 410.00 C 0.00 0.00 0.00 17.41 -6.72 82 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 16.65 -6.48 82 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 15.93 -6.25 82 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 15.25 -6.02 82 0 1 0
29SEP27 450.00 C 0.00 0.00 0.00 14.60 -5.82 82 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 13.99 -5.61 82 0 15 0
29SEP27 470.00 C 0.00 0.00 0.00 13.41 -5.41 82 0 30 0
29SEP27 480.00 C 0.00 0.00 0.00 12.85 -5.23 82 0 1 0
29SEP27 490.00 C 0.00 0.00 0.00 12.53 -4.85 82 0 0 0
29SEP27 500.00 C 12.80 12.80 12.80 12.18 -4.53 83 1 1 0
29SEP27 510.00 C 0.00 0.00 0.00 11.51 -4.56 82 0 30 0
29SEP27 520.00 C 0.00 0.00 0.00 11.16 -4.30 83 0 45 0
29SEP27 530.00 C 0.00 0.00 0.00 10.82 -4.05 83 0 15 0
29SEP27 540.00 C 0.00 0.00 0.00 10.57 -3.75 83 0 15 0
29SEP27 550.00 C 0.00 0.00 0.00 10.26 -3.62 83 0 15 0
29SEP27 560.00 C 0.00 0.00 0.00 9.87 -3.60 83 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 9.50 -3.51 83 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 9.14 -3.48 83 0 16 0
29SEP27 590.00 C 0.00 0.00 0.00 8.80 -3.50 83 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 8.47 -3.58 83 0 16 0
29SEP27 610.00 C 0.00 0.00 0.00 8.16 -3.49 83 0 15 0
29SEP27 620.00 C 0.00 0.00 0.00 7.86 -3.39 83 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 7.57 -3.37 83 0 15 0
29SEP27 640.00 C 0.00 0.00 0.00 7.30 -3.26 83 0 15 0
29SEP27 650.00 C 0.00 0.00 0.00 7.04 -3.16 83 0 30 0
29SEP27 660.00 C 0.00 0.00 0.00 6.79 -3.06 83 0 45 0
TOTAL CALL 35,342 233,987 +18,140
16OCT26 155.00 P 0.00 0.00 0.00 0.05 - 126 0 0 -
16OCT26 157.50 P 0.00 0.00 0.00 0.09 +0.08 124 0 88 0
16OCT26 160.00 P 0.00 0.00 0.00 0.17 +0.16 124 0 25 0
16OCT26 162.50 P 0.00 0.00 0.00 0.31 +0.30 124 0 0 0
16OCT26 165.00 P 0.51 0.92 0.51 0.53 +0.51 125 88 124 +84
16OCT26 167.50 P 0.61 1.38 0.61 0.86 +0.83 125 23 23 +23
16OCT26 170.00 P 0.72 1.80 0.69 1.32 +1.26 126 175 169 +56
16OCT26 172.50 P 1.70 1.70 1.70 1.94 +1.84 126 5 15 0
16OCT26 175.00 P 1.27 3.33 1.27 2.76 +2.61 126 110 65 0
16OCT26 177.50 P 1.66 4.46 1.66 3.80 +3.56 127 79 49 +49
16OCT26 180.00 P 1.69 5.20 1.69 5.06 +4.69 128 651 346 +256
16OCT26 182.50 P 3.34 4.58 2.70 6.54 +5.98 129 314 183 +92
16OCT26 185.00 P 3.00 9.25 3.00 8.21 +7.39 131 255 196 +118
16OCT26 187.50 P 4.92 8.50 4.74 10.08 +8.91 134 317 219 +160
16OCT26 190.00 P 5.47 11.85 2.11 11.76 +10.15 124 281 1,127 -5
16OCT26 192.50 P 6.92 11.60 5.93 13.86 +11.69 124 413 213 +6
16OCT26 195.00 P 7.00 15.00 6.74 16.08 +13.23 124 75 545 -27
16OCT26 197.50 P 8.60 13.41 8.60 18.37 +14.69 124 45 194 -7
16OCT26 200.00 P 9.13 25.00 9.13 20.73 +16.06 123 204 1,289 -19
16OCT26 202.50 P 11.30 16.95 11.30 23.14 +17.32 123 20 59 -20
16OCT26 205.00 P 15.00 27.00 15.00 26.35 +19.24 193 85 289 -47
16OCT26 207.50 P 19.70 27.02 19.70 28.05 +19.51 126 19 109 0
16OCT26 210.00 P 13.96 31.44 13.96 30.52 +20.35 122 282 753 +69
16OCT26 212.50 P 26.24 33.74 24.53 33.01 +21.09 124 173 266 +13
16OCT26 215.00 P 28.61 36.21 26.89 35.50 +21.71 0 194 123 +14
16OCT26 217.50 P 0.00 0.00 0.00 38.00 +22.23 0 0 89 0
16OCT26 220.00 P 31.00 31.00 31.00 40.50 +23.13 0 9 42 0
16OCT26 222.50 P 0.00 0.00 0.00 43.00 +23.50 0 0 30 0
16OCT26 225.00 P 0.00 0.00 0.00 45.50 +23.81 0 0 45 0
16OCT26 227.50 P 0.00 0.00 0.00 48.00 +24.04 0 0 35 0
16OCT26 230.00 P 0.00 0.00 0.00 50.50 +24.21 0 0 205 0
16OCT26 232.50 P 0.00 0.00 0.00 53.00 +24.35 0 0 15 0
16OCT26 235.00 P 0.00 0.00 0.00 55.50 +24.46 0 0 64 0
16OCT26 237.50 P 0.00 0.00 0.00 58.00 +24.53 0 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 60.50 +24.59 0 0 151 0
16OCT26 242.50 P 0.00 0.00 0.00 63.00 +24.63 0 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 65.50 +24.65 0 0 204 0
16OCT26 247.50 P 0.00 0.00 0.00 68.00 +24.67 0 0 45 0
16OCT26 250.00 P 0.00 0.00 0.00 70.50 +24.69 0 0 98 0
16OCT26 252.50 P 0.00 0.00 0.00 73.00 +24.69 0 0 15 0
16OCT26 255.00 P 0.00 0.00 0.00 75.50 +24.70 0 0 198 0
16OCT26 257.50 P 0.00 0.00 0.00 78.00 +24.70 0 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 80.50 +24.70 0 0 135 0
16OCT26 262.50 P 0.00 0.00 0.00 83.00 +24.70 0 0 60 0
16OCT26 265.00 P 0.00 0.00 0.00 85.50 +24.70 0 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 88.00 +24.70 0 0 0 0
16OCT26 270.00 P 0.00 0.00 0.00 90.50 +24.70 0 0 0 0
16OCT26 272.50 P 0.00 0.00 0.00 93.00 +24.70 0 0 0 0
16OCT26 275.00 P 0.00 0.00 0.00 95.50 +24.70 0 0 0 0
16OCT26 277.50 P 0.00 0.00 0.00 98.00 +24.70 0 0 4 0
16OCT26 280.00 P 0.00 0.00 0.00 100.50 +24.70 0 0 0 0
16OCT26 282.50 P 0.00 0.00 0.00 103.00 +24.70 0 0 0 0
16OCT26 285.00 P 0.00 0.00 0.00 105.50 +24.70 0 0 0 0
16OCT26 287.50 P 0.00 0.00 0.00 108.00 +24.70 0 0 0 0
16OCT26 290.00 P 0.00 0.00 0.00 110.50 +24.70 0 0 0 0
16OCT26 292.50 P 0.00 0.00 0.00 113.00 +24.70 0 0 0 0
16OCT26 295.00 P 0.00 0.00 0.00 115.50 +24.70 0 0 0 0
16OCT26 297.50 P 0.00 0.00 0.00 118.00 +24.70 0 0 0 0
16OCT26 300.00 P 0.00 0.00 0.00 120.50 +24.70 0 0 0 0
23OCT26 155.00 P 1.27 1.27 1.27 1.75 - 94 30 30 -
23OCT26 157.50 P 1.51 1.51 1.51 2.20 - 94 15 15 -
23OCT26 160.00 P 1.53 3.00 1.53 2.72 - 94 40 40 -
23OCT26 162.50 P 1.82 2.92 1.82 3.35 +2.86 94 222 211 +174
23OCT26 165.00 P 2.14 4.06 2.14 4.02 +3.37 94 123 120 +100
23OCT26 167.50 P 2.56 3.40 2.56 4.86 +4.02 94 361 345 +344
23OCT26 170.00 P 3.08 5.58 2.88 5.73 +4.65 95 70 55 +55
23OCT26 172.50 P 4.52 6.38 4.52 6.78 +5.42 95 10 10 +10
23OCT26 175.00 P 4.15 5.05 4.15 7.86 +6.15 95 45 105 +10
23OCT26 177.50 P 5.81 6.13 5.40 9.11 +7.02 95 331 331 +294
23OCT26 180.00 P 5.69 10.70 5.69 10.40 +7.82 96 558 339 +323
23OCT26 182.50 P 8.57 8.77 7.55 11.86 +8.76 96 75 175 +75
23OCT26 185.00 P 6.60 9.99 6.60 13.35 +9.61 97 214 218 +126
23OCT26 187.50 P 9.42 11.32 9.42 15.00 +10.59 97 142 282 +122
23OCT26 190.00 P 10.79 13.51 10.58 16.68 +11.46 98 250 252 +149
23OCT26 192.50 P 10.40 13.75 10.40 18.46 +12.39 98 160 164 +153
23OCT26 195.00 P 14.40 15.94 13.32 19.76 +12.71 93 109 209 +109
23OCT26 197.50 P 15.34 18.69 15.34 21.05 +12.95 85 41 41 +41
23OCT26 200.00 P 0.00 0.00 0.00 23.65 +14.40 93 0 51 0
23OCT26 202.50 P 26.44 26.44 26.44 24.93 +14.43 83 15 30 +15
23OCT26 205.00 P 0.00 0.00 0.00 27.86 +16.04 94 0 15 0
23OCT26 207.50 P 23.24 25.00 23.24 29.04 +15.77 78 17 32 +17
23OCT26 210.00 P 23.50 32.81 23.50 32.39 +17.65 97 76 76 +75
23OCT26 212.50 P 27.35 28.23 27.35 34.89 +18.50 102 45 46 +31
23OCT26 215.00 P 30.68 30.68 29.30 36.31 +18.27 86 90 103 +37
23OCT26 217.50 P 35.50 35.50 35.50 38.71 +18.88 88 15 15 +15
23OCT26 220.00 P 0.00 0.00 0.00 42.47 +21.44 117 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 44.93 +22.06 121 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 46.09 +21.27 96 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 48.59 +21.83 100 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 50.81 +21.98 93 0 0 0
23OCT26 232.50 P 0.00 0.00 0.00 53.36 +22.45 98 0 0 0
23OCT26 235.00 P 0.00 0.00 0.00 55.62 +22.59 88 0 0 0
23OCT26 237.50 P 0.00 0.00 0.00 59.30 +24.07 133 0 0 0
23OCT26 240.00 P 0.00 0.00 0.00 60.76 +22.24 103 0 0 0
23OCT26 242.50 P 0.00 0.00 0.00 63.28 +22.40 107 0 0 0
23OCT26 245.00 P 0.00 0.00 0.00 67.20 +23.97 152 0 0 0
23OCT26 247.50 P 0.00 0.00 0.00 68.04 +22.44 94 0 0 0
23OCT26 250.00 P 0.00 0.00 0.00 70.57 +22.55 100 0 0 0
23OCT26 252.50 P 0.00 0.00 0.00 73.01 +22.56 92 0 0 0
23OCT26 255.00 P 0.00 0.00 0.00 75.56 +22.67 104 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 78.00 +22.63 0 0 0 0
23OCT26 260.00 P 0.00 0.00 0.00 80.50 +22.89 0 0 0 0
23OCT26 262.50 P 0.00 0.00 0.00 83.65 +23.30 146 0 0 0
23OCT26 265.00 P 0.00 0.00 0.00 85.50 +22.92 0 0 0 0
29OCT26 127.50 P 0.68 0.68 0.68 0.36 +0.31 95 60 60 +60
29OCT26 130.00 P 0.00 0.00 0.00 0.48 +0.41 95 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.62 +0.53 95 0 0 0
29OCT26 135.00 P 1.62 1.62 1.46 0.80 +0.67 95 35 35 +35
29OCT26 137.50 P 0.00 0.00 0.00 1.01 +0.84 95 0 0 0
29OCT26 140.00 P 1.17 1.17 1.17 1.27 +1.05 95 5 5 +5
29OCT26 142.50 P 0.00 0.00 0.00 1.56 +1.27 96 0 154 0
29OCT26 145.00 P 0.00 0.00 0.00 1.91 +1.53 95 0 20 0
29OCT26 147.50 P 0.00 0.00 0.00 2.31 +1.84 96 0 30 0
29OCT26 150.00 P 0.00 0.00 0.00 2.76 +2.14 95 0 30 0
29OCT26 152.50 P 3.35 3.35 3.35 3.30 +2.53 96 20 25 +20
29OCT26 155.00 P 0.00 0.00 0.00 3.86 +2.89 96 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 4.55 +3.38 96 0 35 0
29OCT26 160.00 P 4.10 5.95 4.09 5.25 +3.81 96 51 536 +37
29OCT26 162.50 P 6.62 6.70 6.62 6.08 +4.35 96 2 22 +2
29OCT26 165.00 P 7.59 7.59 7.59 6.96 +4.89 96 4 94 +4
29OCT26 167.50 P 0.00 0.00 0.00 7.90 +5.43 96 0 60 0
29OCT26 170.00 P 6.40 9.30 6.40 8.97 +6.10 97 106 1,545 -18
29OCT26 172.50 P 7.81 10.58 7.81 10.04 +6.63 97 57 160 -15
29OCT26 175.00 P 11.21 11.21 10.57 11.28 +7.34 97 18 55 +15
29OCT26 177.50 P 9.65 13.00 9.65 12.55 +8.00 97 61 1,009 -23
29OCT26 180.00 P 8.00 14.40 7.80 13.87 +8.63 97 192 1,561 +71
29OCT26 182.50 P 15.00 15.77 14.30 15.35 +9.41 98 96 783 0
29OCT26 185.00 P 12.28 17.02 12.28 16.82 +10.04 98 122 238 +56
29OCT26 187.50 P 14.38 18.87 13.70 18.40 +10.75 99 96 1,022 +32
29OCT26 190.00 P 14.00 19.40 14.00 20.07 +11.52 99 57 1,866 -17
29OCT26 192.50 P 0.00 0.00 0.00 21.75 +12.14 99 0 3,425 0
29OCT26 195.00 P 18.00 18.00 18.00 23.13 +12.45 97 1 1,186 0
29OCT26 197.50 P 19.00 25.08 19.00 24.29 +12.48 92 40 2,532 0
29OCT26 200.00 P 18.94 28.00 18.94 27.25 +14.17 101 214 1,981 -58
29OCT26 205.00 P 29.89 29.89 29.89 30.34 +14.65 95 50 2,110 -40
29OCT26 210.00 P 24.50 35.00 24.50 34.49 +15.85 96 60 4,346 -24
29OCT26 215.00 P 40.00 40.00 40.00 39.70 +17.86 106 16 1,607 -16
29OCT26 220.00 P 35.00 37.00 35.00 43.71 +19.24 104 26 2,245 -25
29OCT26 225.00 P 34.43 45.00 34.43 46.40 +17.67 80 26 496 -15
29OCT26 230.00 P 45.00 50.00 45.00 53.49 +20.73 115 12 1,063 -3
29OCT26 235.00 P 0.00 0.00 0.00 57.24 +20.44 105 2 1,350 0
29OCT26 240.00 P 62.80 62.80 62.80 62.08 +21.38 109 5 2,339 -5
29OCT26 245.00 P 60.50 60.50 60.50 67.32 +21.97 118 3 1,958 -3
29OCT26 250.00 P 70.48 70.48 70.48 71.68 +22.17 112 5 1,338 -5
29OCT26 255.00 P 0.00 0.00 0.00 77.13 +22.69 126 0 1,727 0
29OCT26 260.00 P 0.00 0.00 0.00 81.35 +22.18 115 0 1,259 0
29OCT26 265.00 P 0.00 0.00 0.00 87.21 +23.28 137 0 1,200 0
29OCT26 270.00 P 91.01 91.01 91.00 92.35 +23.84 144 43 1,011 0
29OCT26 275.00 P 86.00 86.00 86.00 96.63 +22.95 135 8 2,028 0
29OCT26 280.00 P 0.00 0.00 0.00 102.40 +24.81 154 0 238 0
29OCT26 285.00 P 0.00 0.00 0.00 107.65 +26.45 163 0 74 0
29OCT26 290.00 P 100.00 103.00 100.00 111.96 +24.36 155 10 306 0
29OCT26 295.00 P 0.00 0.00 0.00 115.99 +22.46 134 0 1,755 0
29OCT26 300.00 P 111.00 111.00 111.00 121.48 +23.47 152 2 283 -2
29OCT26 310.00 P 0.00 0.00 0.00 132.35 +24.69 179 0 309 0
29OCT26 320.00 P 0.00 0.00 0.00 141.33 +22.98 163 0 938 0
29OCT26 330.00 P 0.00 0.00 0.00 152.56 +24.94 198 0 445 0
29OCT26 340.00 P 0.00 0.00 0.00 160.97 +22.87 164 0 906 0
29OCT26 350.00 P 0.00 0.00 0.00 171.06 +23.15 173 0 420 0
29OCT26 360.00 P 0.00 0.00 0.00 181.15 +24.21 182 0 224 0
29OCT26 370.00 P 0.00 0.00 0.00 192.57 +25.03 225 0 564 0
29OCT26 380.00 P 0.00 0.00 0.00 201.06 +23.51 191 0 328 0
29OCT26 390.00 P 0.00 0.00 0.00 211.10 +24.22 198 0 807 0
29OCT26 400.00 P 0.00 0.00 0.00 221.01 +23.01 199 0 89 -5
29OCT26 410.00 P 0.00 0.00 0.00 231.18 +25.38 211 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 240.90 +22.95 203 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 252.23 +24.97 251 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 261.81 +23.90 245 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 272.29 +26.49 263 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 281.54 +25.74 247 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 290.78 +22.92 218 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 300.57 +23.03 203 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 312.17 +24.35 278 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 321.31 +23.50 256 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 331.86 +26.06 278 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 342.24 +26.44 292 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 351.18 +25.38 262 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 362.00 +24.46 293 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 371.42 +25.62 279 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 381.79 +24.45 295 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 391.30 +25.50 282 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 401.39 +24.03 289 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 412.12 +24.92 315 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 421.99 +25.17 315 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 431.28 +24.10 294 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 442.26 +24.90 329 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 451.35 +25.04 303 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 460.68 +23.47 269 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 470.69 +23.50 273 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 480.55 +23.65 258 0 0 0
27NOV26 127.50 P 3.40 4.40 3.40 3.80 +2.43 96 33 33 +33
27NOV26 130.00 P 0.00 0.00 0.00 4.28 +2.69 96 0 0 0
27NOV26 132.50 P 4.50 6.10 4.50 4.86 +3.05 96 9 9 +9
27NOV26 135.00 P 4.69 6.70 4.69 5.45 +3.32 96 305 255 +255
27NOV26 137.50 P 6.85 6.87 6.85 6.03 +3.59 96 255 255 +255
27NOV26 140.00 P 7.45 7.46 7.45 6.74 +3.98 96 45 60 +45
27NOV26 142.50 P 6.65 8.21 6.65 7.49 +4.34 96 49 215 +31
27NOV26 145.00 P 7.25 8.94 7.25 8.25 +4.67 96 45 75 +30
27NOV26 147.50 P 7.98 9.90 7.98 9.00 +4.98 96 125 105 +90
27NOV26 150.00 P 8.30 10.99 8.30 9.94 +5.49 97 109 248 +64
27NOV26 152.50 P 8.12 9.38 8.12 10.87 +5.84 97 31 46 +16
27NOV26 155.00 P 10.00 12.85 10.00 11.81 +6.21 97 110 146 +95
27NOV26 157.50 P 10.50 11.35 10.50 12.75 +6.57 97 10 40 +10
27NOV26 160.00 P 15.21 15.21 15.21 13.89 +7.10 97 15 144 0
27NOV26 162.50 P 0.00 0.00 0.00 15.02 +7.49 97 0 26 0
27NOV26 165.00 P 15.68 15.68 15.68 16.16 +7.89 97 50 155 +50
27NOV26 167.50 P 0.00 0.00 0.00 17.29 +8.28 97 0 68 0
27NOV26 170.00 P 16.00 18.56 16.00 18.58 +8.80 97 81 192 +43
27NOV26 172.50 P 0.00 0.00 0.00 19.92 +9.21 97 0 35 0
27NOV26 175.00 P 21.00 22.39 19.50 21.26 +9.63 98 121 137 +110
27NOV26 177.50 P 22.05 22.05 22.05 22.60 +10.04 98 1 16 +1
27NOV26 180.00 P 19.55 25.50 19.55 23.99 +10.51 98 1,055 1,125 +940
27NOV26 182.50 P 22.51 26.94 22.51 25.53 +10.96 98 123 223 +123
27NOV26 185.00 P 20.86 24.90 20.86 27.07 +11.38 98 318 373 -127
27NOV26 187.50 P 25.19 28.72 24.51 28.61 +11.79 98 51 370 +51
27NOV26 190.00 P 26.74 30.33 26.74 30.15 +12.21 99 40 115 +26
27NOV26 192.50 P 24.77 31.98 24.77 31.76 +12.65 99 46 45 +39
27NOV26 195.00 P 34.60 34.60 34.60 33.50 +13.23 99 30 591 0
27NOV26 197.50 P 0.00 0.00 0.00 35.23 +13.46 99 0 300 0
27NOV26 200.00 P 30.50 38.27 30.50 36.96 +13.86 99 25 1,057 -5
27NOV26 205.00 P 0.00 0.00 0.00 40.47 +14.65 100 0 70 0
27NOV26 210.00 P 0.00 0.00 0.00 44.28 +15.40 101 0 37 0
27NOV26 215.00 P 0.00 0.00 0.00 48.11 +16.16 101 10 132 0
27NOV26 220.00 P 0.00 0.00 0.00 52.03 +16.80 102 0 525 0
27NOV26 225.00 P 0.00 0.00 0.00 56.16 +17.48 103 0 347 0
27NOV26 230.00 P 0.00 0.00 0.00 60.29 +18.16 103 0 539 0
27NOV26 235.00 P 0.00 0.00 0.00 64.52 +18.65 104 0 301 0
27NOV26 240.00 P 0.00 0.00 0.00 68.91 +19.24 106 0 265 0
27NOV26 245.00 P 0.00 0.00 0.00 73.31 +19.83 106 0 639 0
27NOV26 250.00 P 0.00 0.00 0.00 77.75 +20.19 107 0 781 0
27NOV26 255.00 P 0.00 0.00 0.00 82.36 +20.69 109 0 192 0
27NOV26 260.00 P 0.00 0.00 0.00 86.97 +21.17 110 0 146 0
27NOV26 265.00 P 0.00 0.00 0.00 91.59 +21.48 112 0 60 0
27NOV26 270.00 P 0.00 0.00 0.00 96.33 +21.84 113 0 442 0
27NOV26 275.00 P 0.00 0.00 0.00 101.11 +22.23 115 0 240 0
27NOV26 280.00 P 107.00 107.00 107.00 105.90 +22.54 117 1 526 -1
27NOV26 285.00 P 0.00 0.00 0.00 110.71 +22.75 119 0 223 0
27NOV26 290.00 P 0.00 0.00 0.00 115.61 +23.05 121 0 200 0
27NOV26 295.00 P 0.00 0.00 0.00 120.52 +23.35 123 0 120 0
27NOV26 300.00 P 0.00 0.00 0.00 125.43 +23.51 125 0 331 0
27NOV26 310.00 P 0.00 0.00 0.00 135.37 +23.90 130 0 208 0
27NOV26 320.00 P 0.00 0.00 0.00 145.38 +24.22 135 0 477 0
27NOV26 330.00 P 0.00 0.00 0.00 155.05 +24.08 137 0 174 0
27NOV26 340.00 P 0.00 0.00 0.00 165.59 +24.70 146 0 246 0
27NOV26 350.00 P 0.00 0.00 0.00 174.55 +23.66 143 0 332 0
27NOV26 360.00 P 0.00 0.00 0.00 185.46 +24.51 154 0 62 0
27NOV26 370.00 P 0.00 0.00 0.00 194.66 +23.88 152 0 157 0
27NOV26 380.00 P 0.00 0.00 0.00 205.06 +24.14 159 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 214.02 +22.56 154 0 311 0
27NOV26 400.00 P 0.00 0.00 0.00 221.01 +23.01 121 0 38 0
27NOV26 410.00 P 0.00 0.00 0.00 234.70 +24.28 167 0 38 0
27NOV26 420.00 P 0.00 0.00 0.00 240.90 +22.95 125 0 67 0
27NOV26 430.00 P 0.00 0.00 0.00 253.78 +23.33 166 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 263.86 +25.95 169 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 273.81 +24.04 172 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 284.15 +23.58 178 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 294.25 +24.54 182 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 303.16 +23.33 175 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 313.33 +24.23 179 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 323.29 +24.47 181 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 333.57 +23.99 187 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 343.45 +23.51 188 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 354.13 +24.35 198 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 363.27 +23.48 191 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 372.31 +23.49 183 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 383.16 +23.50 195 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 392.89 +23.19 194 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 402.99 +23.99 197 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 413.35 +24.36 203 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 422.40 +23.95 195 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 432.64 +23.29 200 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 442.46 +23.55 200 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 452.45 +23.88 202 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 461.74 +23.95 193 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 472.59 +23.91 208 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 482.83 +24.31 212 0 0 0
30DEC26 127.50 P 6.50 8.50 6.50 6.96 +3.51 91 36 23 +23
30DEC26 130.00 P 0.00 0.00 0.00 7.63 +3.73 91 0 20 0
30DEC26 132.50 P 0.00 0.00 0.00 8.41 +4.05 91 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 9.20 +4.38 91 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 9.98 +4.70 91 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 10.76 +4.90 91 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 11.71 +5.25 91 0 357 0
30DEC26 145.00 P 0.00 0.00 0.00 12.68 +5.61 91 0 27 0
30DEC26 147.50 P 13.60 15.70 13.60 13.65 +5.98 91 24 39 +24
30DEC26 150.00 P 0.00 0.00 0.00 14.62 +6.28 91 0 135 0
30DEC26 152.50 P 13.50 13.50 13.50 15.62 +6.51 91 1 36 +1
30DEC26 155.00 P 18.54 18.54 18.54 16.78 +6.90 91 15 15 +15
30DEC26 157.50 P 19.70 19.70 19.70 17.95 +7.30 91 30 30 +30
30DEC26 160.00 P 0.00 0.00 0.00 19.12 +7.69 92 0 0 0
30DEC26 162.50 P 19.28 22.45 19.28 20.29 +8.00 92 70 60 +60
30DEC26 165.00 P 20.10 20.10 20.10 21.47 +8.22 92 3 3 +3
30DEC26 167.50 P 22.72 24.25 22.72 22.82 +8.61 92 30 30 +30
30DEC26 170.00 P 20.00 25.60 20.00 24.19 +9.02 92 29 84 +14
30DEC26 172.50 P 25.30 25.30 25.30 25.56 +9.43 92 15 15 +15
30DEC26 175.00 P 29.00 29.50 28.38 26.94 +9.81 92 38 38 +38
30DEC26 177.50 P 0.00 0.00 0.00 28.32 +10.03 92 0 0 0
30DEC26 180.00 P 27.30 32.00 27.30 29.74 +10.29 92 141 222 +41
30DEC26 182.50 P 31.40 33.65 31.40 31.31 +10.70 92 90 98 -30
30DEC26 185.00 P 0.00 0.00 0.00 32.89 +11.12 93 0 33 0
30DEC26 187.50 P 0.00 0.00 0.00 34.46 +11.53 93 0 126 0
30DEC26 190.00 P 32.30 32.30 32.30 36.04 +11.84 93 2 53 0
30DEC26 192.50 P 0.00 0.00 0.00 37.62 +12.06 93 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 39.21 +12.29 93 0 56 0
30DEC26 197.50 P 0.00 0.00 0.00 40.97 +12.68 93 0 15 0
30DEC26 200.00 P 40.00 45.50 40.00 42.74 +13.09 93 48 12,124 -30
30DEC26 205.00 P 0.00 0.00 0.00 46.27 +13.82 94 0 3 0
30DEC26 210.00 P 0.00 0.00 0.00 49.81 +14.23 94 0 559 0
30DEC26 215.00 P 0.00 0.00 0.00 53.58 +14.87 95 0 95 0
30DEC26 220.00 P 0.00 0.00 0.00 57.46 +15.61 95 2 1,038 +2
30DEC26 225.00 P 58.00 58.00 58.00 61.34 +16.04 95 1 170 0
30DEC26 230.00 P 62.00 62.00 62.00 65.25 +16.44 96 3 129 -3
30DEC26 235.00 P 0.00 0.00 0.00 69.43 +17.10 97 0 127 0
30DEC26 240.00 P 69.70 69.70 69.70 73.61 +17.68 97 5 3,131 0
30DEC26 245.00 P 0.00 0.00 0.00 77.79 +18.00 97 0 264 0
30DEC26 250.00 P 0.00 0.00 0.00 82.02 +18.37 98 0 651 0
30DEC26 255.00 P 88.14 88.14 88.14 86.45 +18.93 99 1 413 0
30DEC26 260.00 P 0.00 0.00 0.00 90.89 +19.40 100 0 415 0
30DEC26 265.00 P 0.00 0.00 0.00 95.33 +19.68 100 0 1,180 0
30DEC26 270.00 P 95.00 95.00 95.00 99.78 +19.96 101 7 378 +4
30DEC26 275.00 P 0.00 0.00 0.00 104.39 +20.39 102 0 183 0
30DEC26 280.00 P 0.00 0.00 0.00 109.03 +20.83 103 0 1,629 0
30DEC26 285.00 P 0.00 0.00 0.00 113.68 +21.06 104 0 285 0
30DEC26 290.00 P 0.00 0.00 0.00 118.33 +21.28 105 0 149 0
30DEC26 295.00 P 0.00 0.00 0.00 123.02 +21.54 106 0 303 0
30DEC26 300.00 P 0.00 0.00 0.00 127.82 +21.90 107 0 226 0
30DEC26 310.00 P 0.00 0.00 0.00 137.44 +22.35 110 0 955 0
30DEC26 320.00 P 0.00 0.00 0.00 147.10 +22.73 112 0 1,521 0
30DEC26 330.00 P 0.00 0.00 0.00 156.95 +23.19 115 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 166.82 +23.47 119 0 820 0
30DEC26 350.00 P 0.00 0.00 0.00 176.76 +23.79 122 0 926 0
30DEC26 360.00 P 0.00 0.00 0.00 186.79 +24.05 125 0 305 0
30DEC26 370.00 P 190.00 190.00 190.00 196.84 +24.25 129 10 153 +10
30DEC26 380.00 P 0.00 0.00 0.00 206.95 +24.48 132 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 217.11 +24.65 136 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 226.97 +24.48 138 0 220 0
30DEC26 410.00 P 0.00 0.00 0.00 237.50 +24.95 144 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 246.81 +24.13 143 0 95 0
30DEC26 430.00 P 0.00 0.00 0.00 256.37 +23.52 143 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 266.06 +23.03 144 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 275.94 +22.69 146 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 285.73 +22.26 148 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 296.65 +22.88 155 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 305.90 +22.76 154 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 315.20 +22.05 151 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 325.64 +22.76 156 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 335.63 +22.31 158 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 345.90 +23.10 162 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 355.65 +22.67 162 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 364.78 +22.70 159 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 374.70 +22.25 160 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 384.89 +22.33 163 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 394.48 +23.00 163 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 404.94 +23.08 167 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 414.27 +21.97 165 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 423.91 +22.28 165 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 434.21 +22.69 168 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 444.09 +22.98 169 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 453.86 +21.96 169 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 464.67 +22.89 176 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 474.55 +23.57 177 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 482.98 +21.05 166 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 9.82 +4.10 89 0 5 0
28JAN27 130.00 P 0.00 0.00 0.00 10.63 +4.36 90 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 11.44 +4.55 90 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 12.26 +4.74 90 0 0 0
28JAN27 137.50 P 13.10 14.25 13.10 13.26 +5.11 90 3 3 +3
28JAN27 140.00 P 0.00 0.00 0.00 14.25 +5.48 90 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 15.25 +5.76 90 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 16.25 +5.97 90 0 5 0
28JAN27 147.50 P 0.00 0.00 0.00 17.24 +6.16 90 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 18.38 +6.50 90 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 19.58 +6.90 90 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 20.77 +7.28 90 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 21.97 +7.49 90 0 0 0
28JAN27 160.00 P 25.00 25.00 25.00 23.17 +7.71 90 2 2 +2
28JAN27 162.50 P 24.10 25.66 24.10 24.37 +7.92 90 206 200 +194
28JAN27 165.00 P 0.00 0.00 0.00 25.72 +8.28 90 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 27.12 +8.69 91 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 28.53 +9.09 91 0 0 0
28JAN27 172.50 P 28.33 28.33 28.33 29.93 +9.31 91 15 15 +15
28JAN27 175.00 P 30.15 34.66 30.15 31.33 +9.52 91 22 21 +9
28JAN27 177.50 P 35.34 36.17 35.34 32.74 +9.74 91 30 30 +30
28JAN27 180.00 P 36.87 37.72 36.87 34.19 +10.00 91 48 148 +48
28JAN27 182.50 P 0.00 0.00 0.00 35.79 +10.41 91 0 0 0
28JAN27 185.00 P 36.70 36.70 36.70 37.39 +10.82 91 4 30 +4
28JAN27 187.50 P 0.00 0.00 0.00 38.99 +11.12 91 0 15 0
28JAN27 190.00 P 0.00 0.00 0.00 40.59 +11.33 91 0 25 0
28JAN27 192.50 P 0.00 0.00 0.00 42.20 +11.55 92 0 6 0
28JAN27 195.00 P 0.00 0.00 0.00 43.80 +11.76 92 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 45.42 +11.98 92 0 140 0
28JAN27 200.00 P 0.00 0.00 0.00 47.21 +12.38 92 0 1 0
28JAN27 205.00 P 0.00 0.00 0.00 50.79 +13.10 92 0 99 0
28JAN27 210.00 P 0.00 0.00 0.00 54.37 +13.49 92 0 135 0
28JAN27 215.00 P 0.00 0.00 0.00 57.96 +13.90 93 0 104 0
28JAN27 220.00 P 0.00 0.00 0.00 61.74 +14.48 93 0 96 0
28JAN27 225.00 P 0.00 0.00 0.00 65.66 +15.12 93 0 77 0
28JAN27 230.00 P 0.00 0.00 0.00 69.58 +15.48 94 0 118 0
28JAN27 235.00 P 0.00 0.00 0.00 73.51 +15.84 94 0 110 0
28JAN27 240.00 P 0.00 0.00 0.00 77.51 +16.27 94 0 101 0
28JAN27 245.00 P 0.00 0.00 0.00 81.72 +16.90 95 0 50 0
28JAN27 250.00 P 0.00 0.00 0.00 85.94 +17.25 96 0 30 0
28JAN27 255.00 P 0.00 0.00 0.00 90.16 +17.56 96 0 7 0
28JAN27 260.00 P 0.00 0.00 0.00 94.39 +17.88 96 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 98.73 +18.31 97 0 5 0
28JAN27 270.00 P 0.00 0.00 0.00 103.19 +18.79 98 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 107.66 +19.06 99 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 112.13 +19.32 99 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 116.61 +19.59 99 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 121.13 +19.90 100 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 125.80 +20.34 101 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 130.46 +20.55 102 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 139.81 +20.99 103 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 149.24 +21.48 105 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 158.88 +21.93 107 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 168.55 +22.27 109 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 178.24 +25.27 111 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 188.12 +22.99 113 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 198.02 +25.43 116 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 207.94 +23.51 118 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 217.94 +23.80 121 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 228.00 +23.98 124 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 238.08 +24.17 127 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 248.18 +24.36 130 0 3 0
28JAN27 430.00 P 0.00 0.00 0.00 258.32 +24.52 133 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 268.54 +24.68 136 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 277.75 +24.50 134 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 288.34 +24.31 139 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 297.50 +23.34 138 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 306.98 +23.84 137 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 317.84 +23.29 143 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 326.93 +24.05 141 0 0 0
30MAR27 127.50 P 16.60 16.60 16.60 14.52 +4.78 87 4 9 +4
30MAR27 130.00 P 18.50 18.80 18.50 15.56 +5.15 87 2 2 +2
30MAR27 132.50 P 0.00 0.00 0.00 16.59 +5.36 87 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 17.63 +5.57 87 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 18.67 +5.77 87 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 19.71 +5.97 87 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 20.78 +6.21 87 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 22.02 +6.61 87 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 23.26 +6.87 87 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 24.50 +7.08 87 0 124 0
30MAR27 152.50 P 0.00 0.00 0.00 25.74 +7.29 87 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 26.98 +7.51 88 0 50 0
30MAR27 157.50 P 0.00 0.00 0.00 28.23 +7.73 88 0 30 0
30MAR27 160.00 P 29.80 29.80 29.80 29.50 +7.97 88 50 85 +50
30MAR27 162.50 P 0.00 0.00 0.00 30.94 +8.37 88 0 30 0
30MAR27 165.00 P 0.00 0.00 0.00 32.38 +8.62 88 0 47 0
30MAR27 167.50 P 0.00 0.00 0.00 33.83 +8.85 88 0 15 0
30MAR27 170.00 P 39.24 39.24 39.24 35.27 +9.06 88 45 30 -45
30MAR27 172.50 P 0.00 0.00 0.00 36.72 +9.28 88 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 38.16 +9.49 88 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 39.61 +9.70 88 0 20 0
30MAR27 180.00 P 0.00 0.00 0.00 41.11 +9.97 88 0 25 0
30MAR27 182.50 P 0.00 0.00 0.00 42.75 +10.36 88 0 15 0
30MAR27 185.00 P 45.00 45.00 45.00 44.39 +10.57 88 1 16 +1
30MAR27 187.50 P 0.00 0.00 0.00 46.03 +10.78 88 0 5 0
30MAR27 190.00 P 0.00 0.00 0.00 47.67 +10.99 89 3,950 9,966 +3,950
30MAR27 192.50 P 0.00 0.00 0.00 49.32 +11.20 89 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 50.96 +11.41 89 0 22 0
30MAR27 197.50 P 0.00 0.00 0.00 52.61 +11.62 89 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 54.26 +11.84 89 0 17 0
30MAR27 205.00 P 0.00 0.00 0.00 57.80 +12.43 89 0 90 0
30MAR27 210.00 P 0.00 0.00 0.00 61.45 +12.82 89 0 36 0
30MAR27 215.00 P 0.00 0.00 0.00 65.10 +13.20 90 0 111 0
30MAR27 220.00 P 0.00 0.00 0.00 68.76 +13.60 90 0 179 0
30MAR27 225.00 P 0.00 0.00 0.00 72.43 +13.99 90 0 128 0
30MAR27 230.00 P 0.00 0.00 0.00 76.33 +14.50 90 0 132 0
30MAR27 235.00 P 0.00 0.00 0.00 80.31 +14.85 91 0 80 0
30MAR27 240.00 P 0.00 0.00 0.00 84.29 +15.19 91 0 120 0
30MAR27 245.00 P 86.00 86.00 86.00 88.28 +15.55 91 2 542 0
30MAR27 250.00 P 0.00 0.00 0.00 92.28 +15.90 91 0 631 0
30MAR27 255.00 P 0.00 0.00 0.00 96.33 +16.29 92 0 4 0
30MAR27 260.00 P 96.00 96.00 96.00 100.59 +16.63 92 3 168 +3
30MAR27 265.00 P 0.00 0.00 0.00 104.86 +16.93 93 0 80 0
30MAR27 270.00 P 0.00 0.00 0.00 109.13 +17.23 93 0 183 0
30MAR27 275.00 P 0.00 0.00 0.00 113.41 +17.54 93 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 117.70 +17.85 93 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 122.00 +18.16 94 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 126.47 +18.42 94 0 1,000 0
30MAR27 295.00 P 0.00 0.00 0.00 130.98 +18.68 95 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 135.49 +18.93 95 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 144.53 +19.44 96 0 1,703 0
30MAR27 320.00 P 0.00 0.00 0.00 153.59 +19.93 97 0 4,930 0
30MAR27 330.00 P 157.00 157.00 157.00 162.96 +20.32 98 10 3,979 +10
30MAR27 340.00 P 0.00 0.00 0.00 172.37 +20.72 99 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 181.81 +21.13 101 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 191.27 +21.47 102 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 200.96 +21.78 103 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 210.67 +22.09 105 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 220.40 +22.40 106 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 230.16 +26.14 108 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 240.01 +22.89 109 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 249.94 +23.12 111 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 259.90 +23.36 113 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 269.86 +23.57 115 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 279.86 +23.78 117 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 288.94 +22.94 116 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 297.50 +21.56 113 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 308.78 +22.88 119 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 318.05 +22.17 118 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 328.51 +22.63 121 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 337.83 +21.87 121 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 347.13 +21.06 120 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 356.83 +20.63 120 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 366.33 +20.28 120 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 376.87 +24.42 123 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 385.69 +20.09 121 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 395.44 +20.31 121 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 405.84 +21.11 124 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 415.23 +20.81 123 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 426.14 +21.66 128 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 434.21 +20.35 121 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 444.19 +20.36 122 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 454.12 +20.87 123 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 464.67 +21.45 127 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 474.55 +23.57 127 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 484.15 +22.22 127 0 0 0
29JUN27 127.50 P 24.30 24.30 24.30 20.40 +4.66 85 1 1 +1
29JUN27 130.00 P 24.80 24.80 24.80 21.49 +4.87 85 1 1 +1
29JUN27 132.50 P 0.00 0.00 0.00 22.58 +5.06 85 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 23.67 +5.21 85 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 24.93 +5.39 85 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 26.22 +5.60 85 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 27.51 +5.81 85 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 28.79 +6.00 85 0 5 0
29JUN27 147.50 P 0.00 0.00 0.00 30.08 +6.21 85 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 31.38 +6.42 85 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 32.67 +6.63 85 0 0 0
29JUN27 155.00 P 36.38 36.38 36.38 33.97 +6.79 85 15 15 +15
29JUN27 157.50 P 37.77 37.77 37.77 35.39 +6.93 85 15 15 +15
29JUN27 160.00 P 0.00 0.00 0.00 36.88 +7.13 85 0 0 0
29JUN27 162.50 P 40.64 43.00 40.64 38.37 +7.34 85 16 16 +16
29JUN27 165.00 P 42.11 42.11 42.11 39.86 +7.55 85 4 4 +4
29JUN27 167.50 P 43.61 43.61 43.61 41.35 +7.75 86 15 15 +15
29JUN27 170.00 P 45.30 45.30 45.30 42.84 +7.95 86 10 10 +10
29JUN27 172.50 P 46.66 46.66 46.66 44.34 +8.17 86 13 13 +13
29JUN27 175.00 P 0.00 0.00 0.00 45.84 +8.37 86 0 0 0
29JUN27 177.50 P 49.80 49.80 49.80 47.34 +8.57 86 12 12 +12
29JUN27 180.00 P 0.00 0.00 0.00 48.88 +8.64 86 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 50.57 +8.84 86 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 52.25 +9.03 86 0 0 0
29JUN27 187.50 P 55.81 55.81 55.81 53.93 +9.23 86 2 47 +2
29JUN27 190.00 P 0.00 0.00 0.00 55.62 +9.43 86 0 85 0
29JUN27 192.50 P 59.81 59.81 59.81 57.30 +9.62 86 15 45 0
29JUN27 195.00 P 0.00 0.00 0.00 58.99 +9.82 86 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 60.68 +10.02 86 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 62.37 +10.22 86 0 221 0
29JUN27 205.00 P 0.00 0.00 0.00 65.76 +10.54 86 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 69.39 +10.82 87 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 73.12 +11.18 87 0 16 0
29JUN27 220.00 P 0.00 0.00 0.00 76.85 +11.55 87 0 15 0
29JUN27 225.00 P 0.00 0.00 0.00 80.58 +11.91 87 0 85 0
29JUN27 230.00 P 0.00 0.00 0.00 84.32 +12.27 87 0 180 0
29JUN27 235.00 P 0.00 0.00 0.00 88.08 +12.61 87 0 210 0
29JUN27 240.00 P 0.00 0.00 0.00 91.97 +12.79 88 0 225 0
29JUN27 245.00 P 103.59 103.59 103.59 96.01 +13.11 88 15 67 0
29JUN27 250.00 P 0.00 0.00 0.00 100.06 +13.43 88 0 122 0
29JUN27 255.00 P 0.00 0.00 0.00 104.11 +13.75 88 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 108.17 +14.08 89 0 444 0
29JUN27 265.00 P 0.00 0.00 0.00 112.24 +14.41 89 0 95 0
29JUN27 270.00 P 0.00 0.00 0.00 116.32 +14.71 89 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 120.47 +14.82 89 0 87 0
29JUN27 280.00 P 0.00 0.00 0.00 124.79 +15.10 90 0 45 0
29JUN27 285.00 P 0.00 0.00 0.00 129.11 +15.38 90 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 133.44 +15.66 90 0 120 0
29JUN27 295.00 P 0.00 0.00 0.00 137.77 +15.93 90 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 142.11 +16.21 91 0 907 0
29JUN27 310.00 P 0.00 0.00 0.00 150.81 +16.75 91 0 785 0
29JUN27 320.00 P 0.00 0.00 0.00 159.72 +17.04 92 0 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 168.83 +17.50 93 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 177.95 +17.96 94 0 241 0
29JUN27 350.00 P 0.00 0.00 0.00 187.10 +18.42 94 0 568 0
29JUN27 360.00 P 0.00 0.00 0.00 196.28 +18.74 94 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 205.68 +19.05 95 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 215.16 +19.42 96 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 224.65 +19.77 97 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 234.17 +20.14 98 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 243.72 +20.50 99 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 253.33 +20.64 100 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 263.10 +20.94 101 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 272.87 +21.21 103 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 282.67 +21.50 104 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 292.48 +21.77 105 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 302.32 +22.05 106 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 312.19 +22.18 107 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 322.16 +22.39 108 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 332.11 +22.55 110 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 342.14 +22.79 111 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 352.20 +23.03 113 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 360.68 +21.67 111 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 371.59 +22.72 114 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 381.44 +22.60 115 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 389.92 +21.09 113 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 401.14 +22.30 117 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 409.10 +20.24 113 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 418.38 +19.49 112 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 429.07 +20.77 115 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 439.53 +21.09 117 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 447.04 +19.46 112 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 456.72 +18.97 112 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 466.29 +23.07 112 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 476.40 +19.90 113 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 486.89 +20.64 116 0 0 0
29SEP27 127.50 P 28.00 30.00 28.00 25.53 +4.99 84 70 71 +70
29SEP27 130.00 P 30.90 30.90 30.90 26.71 +5.05 84 1 1 +1
29SEP27 132.50 P 0.00 0.00 0.00 28.04 +5.26 84 0 0 0
29SEP27 135.00 P 32.80 32.80 32.80 29.37 +5.47 84 1 2 0
29SEP27 137.50 P 33.00 33.00 33.00 30.70 +5.67 84 1 1 +1
29SEP27 140.00 P 0.00 0.00 0.00 32.03 +5.88 84 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 33.36 +6.08 85 0 40 0
29SEP27 145.00 P 0.00 0.00 0.00 34.70 +6.29 85 0 67 0
29SEP27 147.50 P 0.00 0.00 0.00 36.03 +6.49 85 0 15 0
29SEP27 150.00 P 0.00 0.00 0.00 37.37 +6.54 85 0 28 0
29SEP27 152.50 P 0.00 0.00 0.00 38.73 +6.57 85 0 15 0
29SEP27 155.00 P 0.00 0.00 0.00 40.26 +6.78 85 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 41.79 +6.99 85 0 45 0
29SEP27 160.00 P 0.00 0.00 0.00 43.32 +7.19 85 0 0 0
29SEP27 162.50 P 50.84 50.84 50.84 44.85 +7.39 85 8 8 +8
29SEP27 165.00 P 0.00 0.00 0.00 46.38 +7.59 85 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 47.91 +7.79 85 0 0 0
29SEP27 170.00 P 54.20 54.20 54.20 49.45 +8.00 85 6 9 +6
29SEP27 172.50 P 0.00 0.00 0.00 50.99 +8.20 85 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 52.53 +8.31 85 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 54.07 +8.33 85 0 5 0
29SEP27 180.00 P 0.00 0.00 0.00 55.67 +8.40 85 0 36 0
29SEP27 182.50 P 63.57 63.57 63.57 57.38 +8.59 85 3 19 +3
29SEP27 185.00 P 61.38 61.38 61.38 59.10 +8.78 85 9 9 +9
29SEP27 187.50 P 0.00 0.00 0.00 60.83 +8.99 85 0 4 0
29SEP27 190.00 P 66.25 69.37 66.25 62.55 +9.18 85 20 67 +20
29SEP27 192.50 P 0.00 0.00 0.00 64.27 +9.37 86 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 65.99 +9.56 86 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 67.72 +9.76 86 0 0 0
29SEP27 200.00 P 76.00 76.00 76.00 69.45 +9.95 86 15 148 +15
29SEP27 205.00 P 0.00 0.00 0.00 72.91 +10.26 86 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 76.39 +10.31 86 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 80.11 +10.60 86 0 5 0
29SEP27 220.00 P 0.00 0.00 0.00 83.90 +10.95 86 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 87.69 +11.30 86 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 91.50 +11.67 87 6 38 +6
29SEP27 235.00 P 0.00 0.00 0.00 95.30 +12.01 87 0 36 0
29SEP27 240.00 P 105.00 105.00 105.00 99.12 +12.33 87 1 78 0
29SEP27 245.00 P 0.00 0.00 0.00 102.94 +12.38 87 0 47 0
29SEP27 250.00 P 0.00 0.00 0.00 106.86 +12.51 87 0 32 0
29SEP27 255.00 P 0.00 0.00 0.00 110.96 +12.83 87 0 105 0
29SEP27 260.00 P 0.00 0.00 0.00 115.06 +13.14 88 0 64 0
29SEP27 265.00 P 0.00 0.00 0.00 119.17 +13.45 88 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 123.29 +13.77 88 0 33 0
29SEP27 275.00 P 0.00 0.00 0.00 127.40 +14.07 88 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 131.53 +14.37 88 0 33 0
29SEP27 285.00 P 0.00 0.00 0.00 135.66 +14.48 88 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 139.81 +14.54 88 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 144.07 +14.71 89 0 1 0
29SEP27 300.00 P 0.00 0.00 0.00 148.44 +14.98 89 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 157.18 +15.50 90 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 165.94 +16.02 90 0 2 0
29SEP27 330.00 P 0.00 0.00 0.00 174.73 +16.53 90 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 183.55 +16.66 91 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 192.58 +16.96 91 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 201.77 +17.40 92 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 210.96 +17.82 93 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 220.18 +18.24 93 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 229.42 +18.59 94 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 238.69 +18.70 94 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 248.10 +18.93 95 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 257.64 +19.27 96 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 267.19 +19.61 96 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 276.76 +19.94 97 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 286.34 +20.26 98 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 295.96 +25.25 99 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 305.59 +25.32 100 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 315.29 +20.76 101 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 325.11 +25.34 102 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 334.94 +25.38 102 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 344.79 +21.54 103 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 354.65 +21.78 104 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 364.53 +22.03 105 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 374.42 +22.20 106 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 384.35 +22.31 107 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 394.29 +22.43 108 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 403.45 +21.74 108 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 413.32 +21.76 108 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 423.54 +22.11 110 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 432.20 +20.89 108 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 442.78 +21.56 111 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 453.48 +22.33 113 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 462.90 +21.79 113 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 471.31 +20.17 111 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 480.45 +19.40 110 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 491.84 +20.94 114 0 0 0
TOTAL PUT 16,742 171,761 +10,106
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$ 14.190
29OCT26 10.00 C 0.00 0.00 0.00 4.20 -1.15 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.72 -1.11 78 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.21 -1.16 58 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.69 -1.13 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.27 -0.97 63 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.73 -1.11 40 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.30 -1.04 44 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.92 -0.89 45 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.59 -0.79 43 0 0 0
29OCT26 14.50 C 0.55 0.55 0.49 0.37 -0.62 44 39 15 0
29OCT26 15.00 C 0.39 0.39 0.24 0.21 -0.46 44 5 25 +1
29OCT26 15.50 C 0.24 0.24 0.12 0.11 -0.33 44 21 61 +9
29OCT26 16.00 C 0.15 0.15 0.08 0.06 -0.21 46 25 9 -12
29OCT26 16.50 C 0.07 0.07 0.05 0.03 -0.13 46 10 38 -10
29OCT26 17.00 C 0.03 0.03 0.03 0.01 -0.08 44 2 32 -2
29OCT26 17.50 C 0.03 0.03 0.03 0.01 -0.04 50 9 63 +8
29OCT26 18.00 C 0.02 0.02 0.02 0.01 -0.02 56 24 76 +23
29OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 95 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 37 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 16 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 131 0 31 0
27NOV26 10.50 C 0.00 0.00 0.00 3.76 -1.11 49 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.37 -1.04 61 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.82 -1.05 46 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.37 -1.02 44 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.96 -0.96 44 0 0 0
27NOV26 13.00 C 1.63 1.63 1.63 1.60 -0.91 45 15 15 +15
27NOV26 13.50 C 0.00 0.00 0.00 1.26 -0.77 44 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.98 -0.69 44 0 15 0
27NOV26 14.50 C 0.98 0.98 0.72 0.76 -0.59 45 92 77 +66
27NOV26 15.00 C 0.57 0.58 0.55 0.58 -0.47 45 41 45 +15
27NOV26 15.50 C 0.42 0.42 0.42 0.42 -0.40 45 6 35 0
27NOV26 16.00 C 0.29 0.29 0.29 0.30 -0.33 44 50 67 +38
27NOV26 16.50 C 0.21 0.22 0.21 0.21 -0.26 44 4 34 +3
27NOV26 17.00 C 0.00 0.00 0.00 0.15 -0.20 45 0 35 0
27NOV26 17.50 C 0.17 0.17 0.14 0.11 -0.14 45 2 49 -1
27NOV26 18.00 C 0.00 0.00 0.00 0.07 -0.11 45 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.05 -0.08 45 0 16 0
27NOV26 19.00 C 0.06 0.06 0.06 0.03 -0.06 44 1 50 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 -0.05 45 0 33 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 19 0
27NOV26 21.00 C 0.02 0.02 0.02 0.01 -0.01 48 1 2 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 4.36 -1.11 54 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.89 -0.98 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.42 -1.06 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.97 -1.03 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.57 -0.98 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.20 -0.91 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.87 -0.78 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.57 -0.72 45 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 1.29 -0.72 44 0 9 0
30DEC26 14.50 C 1.21 1.21 1.10 1.06 -0.65 44 4 5 +4
30DEC26 15.00 C 0.00 0.00 0.00 0.88 -0.49 45 0 60 0
30DEC26 15.50 C 0.00 0.00 0.00 0.70 -0.45 44 0 115 0
30DEC26 16.00 C 0.73 0.73 0.55 0.56 -0.40 44 29 44 +11
30DEC26 16.50 C 0.45 0.46 0.43 0.45 -0.33 45 16 16 -7
30DEC26 17.00 C 0.00 0.00 0.00 0.36 -0.27 45 0 45 0
30DEC26 17.50 C 0.00 0.00 0.00 0.28 -0.23 45 0 23 0
30DEC26 18.00 C 0.31 0.31 0.31 0.22 -0.19 45 5 60 -5
30DEC26 18.50 C 0.00 0.00 0.00 0.17 -0.16 45 0 32 0
30DEC26 19.00 C 0.20 0.20 0.17 0.13 -0.13 45 5 60 -4
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.11 45 0 13 0
30DEC26 20.00 C 0.12 0.12 0.09 0.08 -0.08 45 2 54 -1
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.05 46 0 25 0
30DEC26 22.00 C 0.04 0.04 0.04 0.03 -0.03 46 1 591 +1
30DEC26 23.00 C 0.03 0.03 0.03 0.01 -0.03 43 1 66 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 31 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,631 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 3.92 -1.08 44 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.51 -0.97 45 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.15 -0.89 47 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.77 -0.95 47 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.40 -0.92 46 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.08 -0.86 45 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.81 -0.70 46 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.53 -0.74 45 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.31 -0.60 45 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.12 -0.53 46 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.95 -0.48 46 0 30 0
28JAN27 16.00 C 0.00 0.00 0.00 0.80 -0.43 46 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.67 -0.38 46 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.56 -0.34 46 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.47 -0.30 46 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.38 -0.27 46 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.32 -0.23 46 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.26 -0.20 46 0 30 0
28JAN27 19.50 C 0.22 0.22 0.22 0.21 -0.17 46 6 6 +6
28JAN27 20.00 C 0.00 0.00 0.00 0.17 -0.15 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.60 -0.95 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.19 -0.92 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.77 -0.92 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.43 -0.91 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.10 -0.85 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.77 -0.81 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.47 -0.81 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.20 -0.79 46 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.96 -0.70 46 0 0 0
30MAR27 14.50 C 1.93 1.93 1.83 1.75 -0.60 47 3 6 +3
30MAR27 15.00 C 0.00 0.00 0.00 1.55 -0.56 47 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.38 -0.51 47 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 1.23 -0.46 47 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.09 -0.41 47 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.96 -0.38 47 0 101 0
30MAR27 17.50 C 0.00 0.00 0.00 0.84 -0.37 47 0 48 0
30MAR27 18.00 C 0.00 0.00 0.00 0.73 -0.34 47 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.62 -0.33 47 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.55 -0.28 47 0 21 0
30MAR27 19.50 C 0.00 0.00 0.00 0.49 -0.24 47 0 18 0
30MAR27 20.00 C 0.00 0.00 0.00 0.42 -0.23 47 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.32 -0.18 47 0 526 0
30MAR27 22.00 C 0.00 0.00 0.00 0.24 -0.14 47 0 22 0
30MAR27 23.00 C 0.00 0.00 0.00 0.18 -0.11 47 0 65 0
30MAR27 24.00 C 0.00 0.00 0.00 0.14 -0.08 47 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.10 -0.07 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.08 -0.05 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29JUN27 10.00 C 0.00 0.00 0.00 4.86 -0.93 53 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.47 -0.93 52 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.12 -0.89 51 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.80 -0.82 51 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.49 -0.78 51 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.19 -0.73 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.91 -0.70 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.66 -0.65 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.42 -0.61 50 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 2.21 -0.57 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.00 -0.53 50 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 1.83 -0.48 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.65 -0.45 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.50 -0.43 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.36 -0.34 49 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 1.23 -0.36 49 0 21 0
29JUN27 18.00 C 0.00 0.00 0.00 1.12 -0.33 49 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 0.99 -0.32 48 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 0.91 -0.28 49 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 0.83 -0.26 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.75 -0.20 49 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.61 -0.18 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.50 -0.16 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.41 -0.14 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.34 -0.11 49 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.28 -0.09 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.23 -0.07 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.19 -0.06 49 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.15 -0.05 48 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.13 -0.04 49 0 17 0
29SEP27 10.50 C 0.00 0.00 0.00 4.68 -0.88 52 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.37 -0.84 52 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.08 -0.79 52 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.76 -0.82 51 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.51 -0.79 51 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.25 -0.71 51 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.03 -0.69 51 0 1 0
29SEP27 14.00 C 2.84 2.84 2.84 2.77 -0.69 50 15 15 +15
29SEP27 14.50 C 0.00 0.00 0.00 2.61 -0.61 51 0 15 0
29SEP27 15.00 C 0.00 0.00 0.00 2.41 -0.61 50 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.24 -0.60 50 0 45 0
29SEP27 16.00 C 0.00 0.00 0.00 2.08 -0.55 50 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.92 -0.54 50 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.78 -0.52 50 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 1.66 -0.48 50 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.53 -0.45 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.41 -0.45 50 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.32 -0.41 50 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.22 -0.39 50 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.13 -0.37 50 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.97 -0.33 50 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.83 -0.30 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.72 -0.24 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.62 -0.23 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.53 -0.21 50 0 0 0
TOTAL CALL 434 7,966 +176
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 24 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 31 0
29OCT26 12.50 P 0.03 0.03 0.03 0.04 +0.03 45 1 28 -1
29OCT26 13.00 P 0.09 0.09 0.09 0.10 +0.07 45 2 46 0
29OCT26 13.50 P 0.16 0.23 0.16 0.20 +0.14 43 10 22 -1
29OCT26 14.00 P 0.20 0.42 0.20 0.40 +0.28 45 302 125 -160
29OCT26 14.50 P 0.70 0.70 0.70 0.68 +0.43 46 1 87 +1
29OCT26 15.00 P 0.70 0.70 0.68 1.03 +0.60 47 2 110 -1
29OCT26 15.50 P 1.08 1.17 1.08 1.44 +0.73 49 8 122 0
29OCT26 16.00 P 0.00 0.00 0.00 1.90 +0.87 54 0 34 0
29OCT26 16.50 P 0.00 0.00 0.00 2.34 +0.89 50 0 38 0
29OCT26 17.00 P 2.86 2.86 2.86 2.81 +0.97 0 1 45 -1
29OCT26 17.50 P 0.00 0.00 0.00 3.32 +0.97 56 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 3.81 +1.03 0 0 100 0
29OCT26 18.50 P 0.00 0.00 0.00 4.31 +1.04 0 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 4.81 +1.04 0 0 35 0
29OCT26 19.50 P 0.00 0.00 0.00 5.34 +1.07 90 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.81 +1.04 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.81 +1.04 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.81 +1.04 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.83 +1.05 121 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.83 +1.06 130 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.81 +1.04 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 11.81 +1.03 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 12.83 +1.06 154 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 2 0
27NOV26 11.00 P 0.04 0.04 0.04 0.04 +0.02 45 1 1 +1
27NOV26 11.50 P 0.08 0.08 0.08 0.08 +0.05 45 1 8 +1
27NOV26 12.00 P 0.00 0.00 0.00 0.14 +0.09 45 0 49 0
27NOV26 12.50 P 0.23 0.23 0.23 0.23 +0.13 45 1 17 -1
27NOV26 13.00 P 0.00 0.00 0.00 0.35 +0.19 44 0 43 0
27NOV26 13.50 P 0.38 0.55 0.38 0.53 +0.27 44 3 15 +1
27NOV26 14.00 P 0.55 0.60 0.55 0.75 +0.36 44 5 44 -2
27NOV26 14.50 P 0.75 0.87 0.75 1.03 +0.47 45 7 40 +2
27NOV26 15.00 P 1.03 1.03 1.03 1.35 +0.57 46 1 25 0
27NOV26 15.50 P 0.00 0.00 0.00 1.71 +0.66 46 0 171 0
27NOV26 16.00 P 0.00 0.00 0.00 2.07 +0.74 45 0 28 0
27NOV26 16.50 P 2.30 2.30 2.30 2.45 +0.77 42 1 15 -1
27NOV26 17.00 P 2.94 2.94 2.94 2.85 +0.80 37 1 60 0
27NOV26 17.50 P 0.00 0.00 0.00 3.32 +0.90 36 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 3.86 +0.96 47 0 23 0
27NOV26 18.50 P 0.00 0.00 0.00 4.32 +0.98 43 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 4.84 +1.02 52 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 5.34 +1.05 55 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 5.81 +1.03 0 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 6.81 +1.04 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.81 +1.01 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.83 +1.05 75 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.83 +1.06 80 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 10.81 +1.04 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 11.81 +1.01 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 12.83 +1.06 95 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 +0.03 46 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 +0.05 45 0 0 0
30DEC26 11.00 P 0.11 0.11 0.11 0.13 +0.07 45 1 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 +0.10 45 0 29 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 +0.13 44 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 0.42 +0.18 44 0 16 0
30DEC26 13.00 P 0.50 0.60 0.50 0.58 +0.24 44 144 481 +10
30DEC26 13.50 P 0.74 0.77 0.74 0.79 +0.32 45 2 83 +1
30DEC26 14.00 P 0.00 0.00 0.00 1.03 +0.40 45 0 21 0
30DEC26 14.50 P 1.07 1.07 1.07 1.30 +0.47 45 1 61 -1
30DEC26 15.00 P 0.00 0.00 0.00 1.60 +0.53 45 0 73 0
30DEC26 15.50 P 0.00 0.00 0.00 1.93 +0.59 45 0 73 0
30DEC26 16.00 P 1.94 1.94 1.94 2.28 +0.66 45 3 89 -3
30DEC26 16.50 P 0.00 0.00 0.00 2.66 +0.77 44 0 57 0
30DEC26 17.00 P 2.62 2.62 2.62 3.08 +0.84 45 3 34 0
30DEC26 17.50 P 0.00 0.00 0.00 3.56 +0.92 48 0 40 0
30DEC26 18.00 P 3.60 3.60 3.60 3.97 +0.98 46 5 554 -5
30DEC26 18.50 P 0.00 0.00 0.00 4.40 +0.95 45 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 4.89 +1.02 47 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 5.38 +1.04 49 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 5.84 +1.04 47 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 6.81 +1.01 0 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 7.81 +1.01 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.83 +1.05 60 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.83 +1.06 64 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.81 +1.04 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.81 +1.01 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.83 +1.06 76 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.81 +1.04 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.81 +1.03 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.81 +1.04 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.81 +1.03 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.81 +1.02 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.81 +1.04 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.81 +1.04 0 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.15 +0.07 46 0 0 0
28JAN27 11.00 P 0.18 0.22 0.18 0.23 +0.10 46 10 10 +10
28JAN27 11.50 P 0.00 0.00 0.00 0.32 +0.13 45 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.44 +0.16 45 0 1 0
28JAN27 12.50 P 0.00 0.00 0.00 0.59 +0.21 45 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.78 +0.28 45 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.99 +0.33 46 0 15 0
28JAN27 14.00 P 0.00 0.00 0.00 1.24 +0.40 46 0 536 0
28JAN27 14.50 P 0.00 0.00 0.00 1.51 +0.46 46 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 1.81 +0.51 46 0 45 0
28JAN27 15.50 P 0.00 0.00 0.00 2.12 +0.55 45 0 18 0
28JAN27 16.00 P 0.00 0.00 0.00 2.48 +0.63 46 0 15 0
28JAN27 16.50 P 0.00 0.00 0.00 2.83 +0.66 45 0 1 0
28JAN27 17.00 P 0.00 0.00 0.00 3.22 +0.76 45 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.65 +0.80 46 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 4.09 +0.90 47 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.53 +0.95 47 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.98 +1.01 47 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 5.43 +1.02 47 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.88 +0.99 46 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.23 +0.08 46 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 0.32 +0.11 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.44 +0.16 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.57 +0.19 47 0 1 0
30MAR27 12.00 P 0.59 0.59 0.59 0.71 +0.21 46 1 8 +1
30MAR27 12.50 P 0.00 0.00 0.00 0.90 +0.27 47 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 1.10 +0.30 46 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.33 +0.34 46 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.59 +0.41 47 0 49 0
30MAR27 14.50 P 1.84 1.87 1.84 1.87 +0.46 47 60 78 +48
30MAR27 15.00 P 0.00 0.00 0.00 2.17 +0.49 47 0 40 0
30MAR27 15.50 P 0.00 0.00 0.00 2.46 +0.52 46 0 588 0
30MAR27 16.00 P 0.00 0.00 0.00 2.82 +0.59 47 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 3.18 +0.63 47 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 3.56 +0.67 47 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 3.95 +0.68 47 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 4.35 +0.71 47 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 4.77 +0.86 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.18 +0.79 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.62 +0.94 48 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 6.08 +0.86 49 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 6.97 +0.88 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.91 +0.92 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.86 +0.94 48 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.86 +1.03 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.83 +1.05 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.82 +1.02 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.83 +1.06 57 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.82 +1.05 58 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.81 +1.03 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.82 +1.05 63 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 16.82 +1.04 66 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.81 +1.02 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 18.81 +1.04 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 19.81 +1.04 0 0 0 0
29JUN27 10.00 P 0.48 0.48 0.48 0.52 +0.16 48 10 26 0
29JUN27 10.50 P 0.00 0.00 0.00 0.66 +0.20 48 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.81 +0.22 47 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.99 +0.27 47 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 1.19 +0.30 47 0 17 0
29JUN27 12.50 P 0.00 0.00 0.00 1.40 +0.34 47 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.63 +0.39 47 0 31 0
29JUN27 13.50 P 0.00 0.00 0.00 1.88 +0.43 47 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 2.15 +0.43 47 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 2.43 +0.46 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.73 +0.51 46 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 3.05 +0.55 46 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.37 +0.54 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.71 +0.59 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.07 +0.61 46 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 4.42 +0.62 45 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 4.80 +0.64 45 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 5.18 +0.70 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.59 +0.68 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.00 +0.70 44 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 6.41 +0.72 44 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.27 +0.76 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.14 +0.84 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.05 +0.88 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.97 +0.93 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.93 +0.99 43 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 11.88 +0.95 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.84 +0.97 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 13.87 +1.07 48 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.83 +1.05 48 0 0 0
29SEP27 10.50 P 0.84 0.84 0.84 0.91 +0.18 48 1 6 +1
29SEP27 11.00 P 0.00 0.00 0.00 1.09 +0.22 48 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.28 +0.23 48 0 16 0
29SEP27 12.00 P 0.00 0.00 0.00 1.50 +0.27 48 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 1.72 +0.29 48 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.97 +0.32 48 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.23 +0.36 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.50 +0.38 48 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.79 +0.41 47 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 3.11 +0.46 48 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 3.43 +0.49 48 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.74 +0.51 47 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.09 +0.54 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.44 +0.57 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.81 +0.60 47 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.18 +0.59 47 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 5.59 +0.67 48 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.98 +0.68 47 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 6.38 +0.67 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.77 +0.68 47 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 7.60 +0.70 47 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.47 +0.76 47 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 9.31 +0.76 46 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 10.22 +0.86 46 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 11.13 +0.89 46 0 0 0
TOTAL PUT 589 6,425 -100
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$ 3.335
29OCT26 2.20 C 0.00 0.00 0.00 1.14 0.00 95 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.04 0.00 85 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.94 -0.01 76 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.84 0.00 67 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.74 -0.01 58 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.64 -0.01 50 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.54 -0.01 42 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.44 -0.01 34 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.34 -0.01 26 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.25 -0.01 31 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.11 0.00 34 0 150 0
29OCT26 3.40 C 0.04 0.04 0.04 0.05 0.00 29 45 159 +40
29OCT26 3.50 C 0.00 0.00 0.00 0.03 0.00 32 0 248 0
29OCT26 3.60 C 0.02 0.02 0.02 0.02 0.00 37 423 522 -22
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 334 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 225 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 80 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.75 -0.01 39 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.65 -0.01 34 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.55 -0.01 28 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.46 -0.01 31 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.38 0.00 33 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.30 0.00 32 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
27NOV26 3.30 C 0.14 0.14 0.14 0.17 0.00 31 30 90 +30
27NOV26 3.40 C 0.09 0.09 0.09 0.12 0.00 31 12 162 +12
27NOV26 3.50 C 0.07 0.07 0.07 0.08 -0.01 30 12 261 0
27NOV26 3.60 C 0.00 0.00 0.00 0.06 0.00 32 0 684 0
27NOV26 3.70 C 0.00 0.00 0.00 0.04 0.00 32 0 106 0
27NOV26 3.80 C 0.04 0.04 0.04 0.03 0.00 34 10 3,362 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 0.00 34 0 355 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 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 1.15 -0.01 31 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.96 -0.01 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.86 -0.01 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.76 -0.01 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.67 -0.01 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.58 -0.01 33 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.49 -0.01 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.41 -0.01 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.34 -0.01 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 0.00 30 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.21 -0.01 29 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.17 -0.01 31 0 190 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 0.00 31 0 190 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 +0.01 33 0 2,438 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 0.00 32 0 1,236 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 0.00 32 0 1,235 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 +0.01 34 0 1,250 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 0.00 32 0 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 0.00 31 0 1,500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 400 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 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 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 23 0
28JAN27 2.40 C 0.00 0.00 0.00 0.97 - 38 0 0 -
28JAN27 2.50 C 0.00 0.00 0.00 0.87 -0.02 34 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.78 -0.01 34 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.69 -0.01 34 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.61 0.00 34 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.52 -0.01 32 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.44 -0.01 31 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.37 -0.01 31 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.31 0.00 31 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.25 -0.01 30 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.21 0.00 31 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.17 0.00 31 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.14 0.00 32 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.19 -0.01 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.09 -0.01 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.00 -0.01 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.91 0.00 36 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.82 0.00 35 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.74 0.00 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.66 0.00 34 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.58 0.00 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.51 0.00 33 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.44 0.00 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.38 0.00 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.32 -0.01 31 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.28 0.00 32 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.24 0.00 32 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.20 0.00 31 0 210 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 0.00 32 0 273 0
30MAR27 3.80 C 0.00 0.00 0.00 0.15 +0.01 32 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.12 0.00 32 0 2,274 0
30MAR27 4.00 C 0.00 0.00 0.00 0.10 0.00 32 0 3,933 0
30MAR27 4.10 C 0.00 0.00 0.00 0.09 +0.01 33 0 1,874 0
30MAR27 4.20 C 0.00 0.00 0.00 0.07 0.00 32 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 0.00 33 0 37 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 0.00 33 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.02 0.00 30 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 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 1.22 -0.01 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.13 0.00 39 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.04 0.00 37 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.96 +0.01 37 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.87 0.00 35 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.79 +0.01 35 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.71 0.00 33 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.64 0.00 33 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.57 0.00 32 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.51 0.00 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.45 0.00 32 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.40 0.00 32 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.35 0.00 32 0 40 0
29JUN27 3.50 C 0.00 0.00 0.00 0.30 -0.01 31 0 110 0
29JUN27 3.60 C 0.00 0.00 0.00 0.27 0.00 32 0 41 0
29JUN27 3.70 C 0.00 0.00 0.00 0.24 +0.01 32 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.20 0.00 31 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.18 +0.01 32 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.15 0.00 31 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.13 0.00 31 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.12 +0.01 32 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.05 -0.01 36 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.97 0.00 35 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.89 0.00 35 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.81 -0.01 33 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.74 0.00 33 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.67 0.00 33 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.60 -0.01 32 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.54 0.00 31 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.48 -0.01 31 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.43 0.00 31 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.38 -0.01 30 0 30 0
29SEP27 3.50 C 0.00 0.00 0.00 0.34 -0.01 30 0 60 0
29SEP27 3.60 C 0.00 0.00 0.00 0.31 0.00 31 0 90 0
29SEP27 3.70 C 0.27 0.27 0.27 0.27 -0.01 30 20 20 +20
29SEP27 3.80 C 0.00 0.00 0.00 0.25 0.00 31 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.22 -0.01 31 0 2 0
29SEP27 4.00 C 0.00 0.00 0.00 0.20 -0.01 31 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.16 0.00 32 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.15 0.00 32 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.13 0.00 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 21 0
TOTAL CALL 552 26,958 +80
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 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 69 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 132 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 -0.01 30 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 0.00 31 0 172 0
29OCT26 3.30 P 0.07 0.07 0.07 0.06 -0.01 30 50 216 +38
29OCT26 3.40 P 0.13 0.13 0.13 0.11 -0.01 28 3 318 +3
29OCT26 3.50 P 0.00 0.00 0.00 0.20 +0.01 37 0 537 0
29OCT26 3.60 P 0.00 0.00 0.00 0.28 0.00 36 0 420 0
29OCT26 3.70 P 0.00 0.00 0.00 0.38 +0.01 44 0 213 0
29OCT26 3.80 P 0.00 0.00 0.00 0.48 +0.01 52 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.57 0.00 49 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.67 0.00 55 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.77 0.00 61 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.87 0.00 66 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.97 0.00 72 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.08 +0.01 91 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.17 0.00 82 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.27 0.00 87 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 51 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 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 34 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 34 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 32 0 110 0
27NOV26 3.10 P 0.00 0.00 0.00 0.05 -0.01 31 0 15 0
27NOV26 3.20 P 0.00 0.00 0.00 0.08 0.00 31 0 145 0
27NOV26 3.30 P 0.00 0.00 0.00 0.12 0.00 31 0 145 0
27NOV26 3.40 P 0.00 0.00 0.00 0.18 +0.01 32 0 594 0
27NOV26 3.50 P 0.00 0.00 0.00 0.24 0.00 32 0 447 0
27NOV26 3.60 P 0.00 0.00 0.00 0.32 +0.01 34 0 300 0
27NOV26 3.70 P 0.00 0.00 0.00 0.40 0.00 34 0 150 0
27NOV26 3.80 P 0.00 0.00 0.00 0.49 0.00 36 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.59 +0.01 40 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.68 +0.01 40 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.79 +0.02 49 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.87 0.00 41 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.98 +0.01 52 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.08 +0.01 55 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.17 0.00 51 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.27 0.00 54 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 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 43 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 0.00 35 0 86 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 34 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 32 0 13 0
30DEC26 3.00 P 0.06 0.06 0.06 0.06 0.00 32 1 14 +1
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 30 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 0.00 31 0 1,009 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 +0.01 32 0 302 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 +0.01 32 0 291 0
30DEC26 3.50 P 0.00 0.00 0.00 0.28 +0.01 31 0 663 0
30DEC26 3.60 P 0.00 0.00 0.00 0.36 +0.01 34 0 349 0
30DEC26 3.70 P 0.00 0.00 0.00 0.43 0.00 33 0 660 0
30DEC26 3.80 P 0.00 0.00 0.00 0.52 +0.01 35 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.61 +0.01 37 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.70 +0.01 38 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.79 +0.01 39 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.88 +0.01 38 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.98 +0.01 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.08 +0.01 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.17 0.00 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.27 0.00 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.37 0.00 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.47 0.00 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.57 0.00 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.67 0.00 52 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.92 0.00 57 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.17 0.00 62 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.42 0.00 67 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.19 0.00 30 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.24 0.00 30 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.31 +0.01 32 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.38 0.00 32 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.46 +0.01 34 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.54 0.00 34 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.62 +0.01 34 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.71 +0.01 36 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.80 +0.02 36 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.89 +0.01 37 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.98 +0.01 36 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 1.08 +0.01 39 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 0.00 33 0 6 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 32 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 0.00 32 0 61 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 0.00 33 0 463 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 0.00 32 0 136 0
30MAR27 3.10 P 0.00 0.00 0.00 0.16 +0.01 32 0 606 0
30MAR27 3.20 P 0.00 0.00 0.00 0.20 0.00 32 0 494 0
30MAR27 3.30 P 0.00 0.00 0.00 0.25 +0.01 32 0 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.30 +0.01 31 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.36 +0.01 32 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.43 +0.01 32 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.50 0.00 33 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.58 +0.01 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.66 +0.01 34 0 400 0
30MAR27 4.00 P 0.00 0.00 0.00 0.74 +0.01 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.83 +0.02 35 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.91 +0.01 35 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.00 +0.01 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.09 +0.01 35 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.18 +0.01 35 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.28 +0.01 36 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.37 0.00 35 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.47 0.00 36 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.57 0.00 38 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.67 0.00 40 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29JUN27 2.70 P 0.10 0.10 0.10 0.10 +0.01 32 3 3 +3
29JUN27 2.80 P 0.00 0.00 0.00 0.12 -0.01 31 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.16 0.00 32 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.19 0.00 31 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.23 0.00 31 0 21 0
29JUN27 3.20 P 0.00 0.00 0.00 0.27 0.00 30 0 5 0
29JUN27 3.30 P 0.00 0.00 0.00 0.32 0.00 30 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.37 0.00 30 0 40 0
29JUN27 3.50 P 0.00 0.00 0.00 0.43 0.00 30 0 80 0
29JUN27 3.60 P 0.00 0.00 0.00 0.49 0.00 30 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.56 0.00 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.64 +0.01 31 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.71 +0.01 31 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.79 +0.01 31 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.87 +0.01 31 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.95 +0.01 31 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.04 +0.01 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.12 +0.01 31 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.21 +0.01 32 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.30 +0.02 32 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.17 0.00 32 0 49 0
29SEP27 2.90 P 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.29 -0.01 32 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.34 0.00 32 0 30 0
29SEP27 3.30 P 0.00 0.00 0.00 0.39 0.00 32 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.45 0.00 33 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.51 +0.01 33 0 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.57 0.00 32 0 8 0
29SEP27 3.70 P 0.00 0.00 0.00 0.64 0.00 33 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.71 +0.01 33 0 18 0
29SEP27 3.90 P 0.00 0.00 0.00 0.79 +0.01 34 0 173 0
29SEP27 4.00 P 0.00 0.00 0.00 0.86 0.00 33 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.94 -0.01 34 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.02 -0.01 34 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.11 0.00 35 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.19 0.00 35 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.28 0.00 36 0 0 0
TOTAL PUT 57 12,830 +45
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 31.860
29OCT26 21.00 C 0.00 0.00 0.00 10.89 -0.14 78 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.89 -0.14 67 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.89 -0.14 56 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.89 -0.14 42 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.89 -0.14 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.89 -0.16 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.89 -0.17 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.89 -0.17 0 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 2.90 -0.16 20 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 1.91 -0.17 16 0 60 0
29OCT26 31.00 C 0.00 0.00 0.00 1.05 -0.13 19 0 726 0
29OCT26 32.00 C 0.29 0.35 0.29 0.40 -0.10 17 90 691 0
29OCT26 33.00 C 0.09 0.09 0.09 0.10 -0.05 17 2 881 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 267 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 448 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 230 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 116 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 46 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.94 -0.13 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.89 -0.20 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.89 -0.20 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.89 -0.21 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.96 -0.16 20 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.96 -0.17 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.98 -0.16 18 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 3.01 -0.15 17 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.11 -0.14 17 0 58 0
27NOV26 31.00 C 0.00 0.00 0.00 1.39 -0.08 18 0 707 0
27NOV26 32.00 C 0.71 0.71 0.69 0.78 -0.05 18 30 861 -10
27NOV26 33.00 C 0.34 0.37 0.34 0.39 -0.05 17 141 761 0
27NOV26 34.00 C 0.00 0.00 0.00 0.17 -0.02 17 0 322 0
27NOV26 35.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 148 0
27NOV26 36.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 133 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 87 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 21 0 49 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 79 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.96 -0.19 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.94 -0.23 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.95 -0.22 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.95 -0.23 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.97 -0.23 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.04 -0.18 18 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.05 -0.17 16 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.09 -0.16 17 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.17 -0.15 17 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 2.41 -0.09 19 0 56 0
30DEC26 31.00 C 0.00 0.00 0.00 1.67 -0.07 18 0 356 0
30DEC26 32.00 C 0.00 0.00 0.00 1.08 -0.06 17 0 311 0
30DEC26 33.00 C 0.60 0.60 0.60 0.65 -0.07 17 100 274 +100
30DEC26 34.00 C 0.00 0.00 0.00 0.36 -0.05 17 0 432 0
30DEC26 35.00 C 0.00 0.00 0.00 0.19 -0.03 17 0 576 0
30DEC26 36.00 C 0.00 0.00 0.00 0.09 -0.02 17 0 220 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 68 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 18 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 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 31 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 10.05 -0.19 0 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 9.04 -0.22 0 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 8.05 -0.22 0 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 7.08 -0.22 0 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 6.11 -0.21 17 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 5.15 -0.15 18 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 4.21 -0.15 17 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 3.33 -0.15 17 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 2.61 -0.08 19 0 30 0
28JAN27 31.00 C 0.00 0.00 0.00 1.91 -0.06 18 0 73 0
28JAN27 32.00 C 1.27 1.27 1.27 1.33 -0.05 18 11 90 0
28JAN27 33.00 C 0.00 0.00 0.00 0.88 -0.06 18 0 166 0
28JAN27 34.00 C 0.00 0.00 0.00 0.56 -0.05 18 0 76 0
28JAN27 35.00 C 0.00 0.00 0.00 0.33 -0.04 17 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.19 -0.02 17 0 6 0
28JAN27 37.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.14 -0.22 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.17 -0.22 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.20 -0.22 18 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.24 -0.21 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.26 -0.24 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.31 -0.22 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.38 -0.14 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.50 -0.14 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.69 -0.12 18 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 2.95 -0.12 18 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 2.37 -0.03 19 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 1.81 -0.02 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.34 -0.02 19 0 13 0
30MAR27 34.00 C 0.00 0.00 0.00 0.97 -0.04 18 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 0.69 -0.03 18 0 554 0
30MAR27 36.00 C 0.00 0.00 0.00 0.47 -0.02 18 0 57 0
30MAR27 37.00 C 0.00 0.00 0.00 0.32 -0.01 18 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.21 -0.01 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.14 0.00 18 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.06 0.00 19 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.04 0.00 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 11.32 -0.22 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.34 -0.24 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.39 -0.22 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.45 -0.21 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.46 -0.25 21 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 6.56 -0.20 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.60 -0.15 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.77 -0.13 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 3.99 -0.13 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.28 -0.12 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.66 -0.10 18 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.13 -0.12 19 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 1.71 -0.06 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.27 -0.04 18 0 354 0
29JUN27 35.00 C 0.00 0.00 0.00 1.00 -0.05 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 0.75 -0.04 19 0 35 0
29JUN27 37.00 C 0.00 0.00 0.00 0.55 -0.03 19 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 0.40 -0.02 19 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.29 -0.01 19 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 300 0
29JUN27 43.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.35 -0.23 23 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.41 -0.21 23 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.45 -0.21 22 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.56 -0.16 22 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.65 -0.15 21 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.70 -0.15 19 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.91 -0.13 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.30 +0.01 20 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.60 +0.01 20 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.98 -0.02 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.44 -0.01 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.01 +0.01 19 0 3 0
29SEP27 34.00 C 0.00 0.00 0.00 1.60 -0.02 19 0 100 0
29SEP27 35.00 C 1.26 1.26 1.26 1.27 -0.03 19 2 105 0
29SEP27 36.00 C 0.00 0.00 0.00 1.03 -0.05 19 0 5 0
29SEP27 37.00 C 0.00 0.00 0.00 0.82 -0.04 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.64 -0.03 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.49 -0.03 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.38 -0.03 19 0 4 0
29SEP27 41.00 C 0.00 0.00 0.00 0.29 -0.02 19 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
TOTAL CALL 376 13,193 +90
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.18 0.18 0.18 0.13 0.00 17 2 933 -2
29OCT26 32.00 P 0.58 0.58 0.58 0.48 +0.04 17 10 1,177 +10
29OCT26 33.00 P 0.00 0.00 0.00 1.21 +0.11 17 0 854 0
29OCT26 34.00 P 0.00 0.00 0.00 2.14 +0.15 0 0 312 0
29OCT26 35.00 P 0.00 0.00 0.00 3.14 +0.16 0 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 4.14 +0.16 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 5.14 +0.16 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.23 +0.25 59 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.23 +0.22 66 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.23 +0.22 72 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.23 +0.22 78 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.20 +0.19 79 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.20 +0.20 85 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 30 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 17 0 31 0
27NOV26 29.00 P 0.10 0.10 0.10 0.05 +0.01 18 4 198 0
27NOV26 30.00 P 0.19 0.19 0.19 0.15 +0.03 18 2 865 0
27NOV26 31.00 P 0.39 0.39 0.39 0.36 +0.03 17 1 1,422 0
27NOV26 32.00 P 0.88 0.88 0.88 0.77 +0.06 17 200 883 -30
27NOV26 33.00 P 1.51 1.53 1.47 1.37 +0.03 16 400 549 -47
27NOV26 34.00 P 0.00 0.00 0.00 2.22 +0.15 17 0 254 0
27NOV26 35.00 P 0.00 0.00 0.00 3.15 +0.16 18 0 103 0
27NOV26 36.00 P 0.00 0.00 0.00 4.14 +0.16 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 5.14 +0.16 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 6.23 +0.25 36 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 7.23 +0.22 40 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 8.23 +0.22 44 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.23 +0.22 48 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.23 +0.22 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.20 +0.20 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 26 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 18 0 73 0
30DEC26 28.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 339 0
30DEC26 29.00 P 0.00 0.00 0.00 0.12 +0.01 17 0 228 0
30DEC26 30.00 P 0.31 0.31 0.31 0.28 +0.02 17 100 413 +100
30DEC26 31.00 P 0.57 0.61 0.57 0.54 +0.01 17 103 621 +103
30DEC26 32.00 P 0.00 0.00 0.00 0.96 +0.03 16 0 328 0
30DEC26 33.00 P 0.00 0.00 0.00 1.54 +0.01 16 0 85 0
30DEC26 34.00 P 0.00 0.00 0.00 2.33 +0.07 17 0 245 0
30DEC26 35.00 P 0.00 0.00 0.00 3.19 +0.14 17 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 4.14 +0.15 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.14 +0.16 0 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 6.23 +0.25 29 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.23 +0.22 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.23 +0.22 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.23 +0.22 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.23 +0.22 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.20 +0.19 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.21 +0.20 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.22 +0.21 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.21 +0.21 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.22 +0.22 53 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 0.00 0.00 0.00 0.10 +0.01 18 0 10 0
28JAN27 29.00 P 0.00 0.00 0.00 0.21 +0.02 17 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.40 +0.02 17 0 177 0
28JAN27 31.00 P 0.00 0.00 0.00 0.70 +0.03 17 0 22 0
28JAN27 32.00 P 0.00 0.00 0.00 1.12 +0.04 17 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 1.69 +0.02 17 0 15 0
28JAN27 34.00 P 0.00 0.00 0.00 2.44 +0.05 17 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 3.25 +0.13 17 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 4.16 +0.15 17 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 5.14 +0.16 0 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 6.23 +0.25 26 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.23 +0.22 29 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 8.23 +0.22 31 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 9.23 +0.22 34 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 20 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 18 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 0.13 +0.02 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.24 +0.02 18 0 161 0
30MAR27 29.00 P 0.00 0.00 0.00 0.42 +0.04 18 0 276 0
30MAR27 30.00 P 0.00 0.00 0.00 0.65 +0.02 18 0 61 0
30MAR27 31.00 P 0.00 0.00 0.00 0.99 +0.06 18 0 40 0
30MAR27 32.00 P 0.00 0.00 0.00 1.43 +0.06 18 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.97 +0.05 17 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.69 +0.08 18 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 3.44 +0.14 18 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.27 +0.15 18 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 5.17 +0.15 18 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.23 +0.25 22 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 7.23 +0.22 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.23 +0.22 27 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.23 +0.22 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.23 +0.22 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.22 +0.21 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.22 +0.21 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.23 +0.22 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.23 +0.23 39 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 0.00 19 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.07 0.00 19 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.14 +0.02 19 0 53 0
29JUN27 26.00 P 0.29 0.29 0.29 0.24 +0.02 19 4 58 +4
29JUN27 27.00 P 0.00 0.00 0.00 0.39 +0.03 19 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.58 +0.02 18 0 43 0
29JUN27 29.00 P 0.90 0.90 0.90 0.88 +0.06 19 2 12 -1
29JUN27 30.00 P 1.24 1.24 1.24 1.21 +0.07 18 2 119 -2
29JUN27 31.00 P 0.00 0.00 0.00 1.58 +0.04 18 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 2.08 +0.05 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.73 +0.13 18 0 20 0
29JUN27 34.00 P 0.00 0.00 0.00 3.39 +0.11 18 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 4.11 +0.12 18 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.89 +0.13 18 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.71 +0.14 18 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.66 +0.19 20 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.54 +0.19 20 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.47 +0.21 21 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.40 +0.20 21 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.35 +0.21 22 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.22 +0.14 19 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 2 0
29SEP27 23.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 0.24 +0.01 19 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 0.38 +0.02 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.58 +0.04 19 0 8 0
29SEP27 28.00 P 0.94 0.94 0.94 0.82 +0.04 19 7 6 -7
29SEP27 29.00 P 0.00 0.00 0.00 1.09 0.00 19 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 1.48 +0.02 19 0 30 0
29SEP27 31.00 P 0.00 0.00 0.00 1.92 +0.02 19 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 2.43 +0.08 19 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 2.99 +0.03 19 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 3.62 +0.02 18 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.35 +0.12 19 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 5.09 +0.12 19 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 5.98 +0.22 20 0 3 0
29SEP27 38.00 P 0.00 0.00 0.00 6.88 +0.18 21 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.69 +0.12 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.65 +0.21 22 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.51 +0.18 21 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.45 +0.20 22 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.38 +0.19 22 0 0 0
TOTAL PUT 837 13,490 +128
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$ 3.525
16OCT26 2.60 C 0.00 0.00 0.00 0.93 -0.21 300 0 0 0
16OCT26 2.65 C 0.00 0.00 0.00 0.88 -0.21 284 0 0 0
16OCT26 2.70 C 0.00 0.00 0.00 0.83 -0.21 268 0 0 0
16OCT26 2.75 C 0.00 0.00 0.00 0.78 -0.21 252 0 0 0
16OCT26 2.80 C 0.00 0.00 0.00 0.73 -0.21 236 0 0 0
16OCT26 2.85 C 0.00 0.00 0.00 0.68 -0.21 221 0 0 0
16OCT26 2.90 C 0.00 0.00 0.00 0.63 -0.21 205 0 0 0
16OCT26 2.95 C 0.00 0.00 0.00 0.58 -0.21 190 0 0 0
16OCT26 3.00 C 0.00 0.00 0.00 0.53 -0.21 175 0 0 0
16OCT26 3.05 C 0.00 0.00 0.00 0.48 -0.21 160 0 0 0
16OCT26 3.10 C 0.00 0.00 0.00 0.43 -0.21 145 0 0 0
16OCT26 3.15 C 0.00 0.00 0.00 0.38 -0.21 130 0 0 0
16OCT26 3.20 C 0.00 0.00 0.00 0.33 -0.21 115 0 0 0
16OCT26 3.25 C 0.00 0.00 0.00 0.28 -0.21 100 0 0 0
16OCT26 3.30 C 0.00 0.00 0.00 0.23 -0.21 85 0 0 0
16OCT26 3.35 C 0.00 0.00 0.00 0.18 -0.21 70 0 0 0
16OCT26 3.40 C 0.00 0.00 0.00 0.14 -0.20 78 0 0 0
16OCT26 3.45 C 0.00 0.00 0.00 0.10 -0.19 74 0 0 0
16OCT26 3.50 C 0.00 0.00 0.00 0.07 -0.17 76 0 0 0
16OCT26 3.55 C 0.00 0.00 0.00 0.04 -0.16 69 0 0 0
16OCT26 3.60 C 0.00 0.00 0.00 0.03 -0.12 80 0 250 0
16OCT26 3.65 C 0.00 0.00 0.00 0.01 -0.11 65 0 0 0
16OCT26 3.70 C 0.00 0.00 0.00 0.01 -0.08 81 0 300 0
16OCT26 3.75 C 0.00 0.00 0.00 0.01 -0.05 97 0 0 0
16OCT26 3.80 C 0.00 0.00 0.00 0.01 -0.03 111 0 2 0
16OCT26 3.85 C 0.00 0.00 0.00 0.01 -0.02 125 0 0 0
16OCT26 3.90 C 0.00 0.00 0.00 0.01 -0.01 138 0 10 0
16OCT26 3.95 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
16OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
16OCT26 4.05 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
16OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
16OCT26 4.15 C 0.00 0.00 0.00 0.01 0.00 198 0 600 0
16OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
16OCT26 4.25 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
16OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 231 0 150 0
16OCT26 4.35 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
16OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
16OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
16OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
16OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
16OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
16OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
16OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
16OCT26 4.75 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
23OCT26 2.70 C 0.00 0.00 0.00 0.83 -0.21 88 0 0 0
23OCT26 2.75 C 0.00 0.00 0.00 0.78 -0.21 83 0 0 0
23OCT26 2.80 C 0.00 0.00 0.00 0.73 -0.21 77 0 0 0
23OCT26 2.85 C 0.00 0.00 0.00 0.68 -0.21 72 0 0 0
23OCT26 2.90 C 0.00 0.00 0.00 0.63 -0.21 67 0 0 0
23OCT26 2.95 C 0.00 0.00 0.00 0.58 -0.21 62 0 0 0
23OCT26 3.00 C 0.00 0.00 0.00 0.53 -0.21 56 0 0 0
23OCT26 3.05 C 0.00 0.00 0.00 0.48 -0.21 51 0 0 0
23OCT26 3.10 C 0.00 0.00 0.00 0.44 -0.20 64 0 0 0
23OCT26 3.15 C 0.00 0.00 0.00 0.39 -0.20 58 0 0 0
23OCT26 3.20 C 0.00 0.00 0.00 0.35 -0.19 61 0 0 0
23OCT26 3.25 C 0.00 0.00 0.00 0.30 -0.19 55 0 0 0
23OCT26 3.30 C 0.00 0.00 0.00 0.26 -0.19 55 0 0 0
23OCT26 3.35 C 0.00 0.00 0.00 0.23 -0.17 59 0 0 0
23OCT26 3.40 C 0.19 0.19 0.19 0.19 -0.17 56 15 15 +15
23OCT26 3.45 C 0.00 0.00 0.00 0.16 -0.16 56 0 0 0
23OCT26 3.50 C 0.13 0.13 0.11 0.13 -0.15 55 300 300 +300
23OCT26 3.55 C 0.11 0.11 0.11 0.11 -0.13 57 150 150 +150
23OCT26 3.60 C 0.00 0.00 0.00 0.09 -0.11 58 0 0 0
23OCT26 3.65 C 0.00 0.00 0.00 0.07 -0.10 57 0 0 0
23OCT26 3.70 C 0.07 0.07 0.07 0.05 -0.09 54 15 15 +15
23OCT26 3.75 C 0.00 0.00 0.00 0.04 -0.08 55 0 0 0
23OCT26 3.80 C 0.00 0.00 0.00 0.03 -0.07 55 0 0 0
23OCT26 3.85 C 0.02 0.02 0.02 0.02 -0.06 53 100 100 +100
23OCT26 3.90 C 0.02 0.02 0.02 0.01 -0.06 48 150 150 +150
23OCT26 3.95 C 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
23OCT26 4.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
23OCT26 4.05 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
23OCT26 4.10 C 0.01 0.01 0.01 0.01 -0.01 66 30 30 0
23OCT26 4.15 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 4.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 4.35 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 4.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.83 -0.21 61 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.73 -0.21 53 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.63 -0.21 45 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.54 -0.20 56 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.45 -0.20 56 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.37 -0.18 58 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.29 -0.17 55 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.23 -0.15 58 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.17 -0.14 56 0 0 0
29OCT26 3.60 C 0.13 0.13 0.13 0.13 -0.10 58 15 165 +15
29OCT26 3.70 C 0.11 0.11 0.09 0.09 -0.08 57 32 332 +32
29OCT26 3.80 C 0.08 0.09 0.07 0.06 -0.07 56 81 573 +81
29OCT26 3.90 C 0.00 0.00 0.00 0.04 -0.05 55 0 165 0
29OCT26 4.00 C 0.00 0.00 0.00 0.03 -0.03 58 0 240 0
29OCT26 4.10 C 0.00 0.00 0.00 0.02 -0.03 58 0 252 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 -0.02 55 0 30 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 -0.01 61 0 210 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 300 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 82 0 165 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 87 0 75 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 91 0 215 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 96 0 43 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 106 0 280 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 116 0 103 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 134 0 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 143 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 151 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 158 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 165 0 100 0
27NOV26 2.70 C 0.00 0.00 0.00 0.86 -0.20 58 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.78 -0.19 61 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.69 -0.19 58 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.61 -0.18 58 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.54 -0.17 59 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.47 -0.16 58 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.41 -0.15 59 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.36 -0.13 60 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.30 -0.13 58 0 0 0
27NOV26 3.60 C 0.26 0.27 0.26 0.25 -0.12 57 45 45 +45
27NOV26 3.70 C 0.00 0.00 0.00 0.21 -0.10 57 0 130 0
27NOV26 3.80 C 0.00 0.00 0.00 0.18 -0.09 58 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.15 -0.08 58 0 14 0
27NOV26 4.00 C 0.00 0.00 0.00 0.13 -0.06 59 0 20 0
27NOV26 4.10 C 0.00 0.00 0.00 0.10 -0.06 57 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.09 -0.04 60 0 30 0
27NOV26 4.30 C 0.00 0.00 0.00 0.07 -0.04 58 0 90 0
27NOV26 4.40 C 0.00 0.00 0.00 0.06 -0.03 59 0 48 0
27NOV26 4.50 C 0.00 0.00 0.00 0.05 -0.03 60 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.04 -0.03 60 0 3 0
27NOV26 4.70 C 0.00 0.00 0.00 0.03 -0.03 59 0 270 0
27NOV26 4.80 C 0.00 0.00 0.00 0.02 -0.03 56 0 825 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 -0.03 52 0 483 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 -0.01 60 0 180 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 150 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 150 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 81 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.90 -0.19 55 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.82 -0.19 56 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.75 -0.17 57 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.68 -0.16 57 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.61 -0.16 57 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.55 -0.15 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.49 -0.14 57 0 0 0
30DEC26 3.40 C 0.43 0.43 0.43 0.44 -0.13 57 15 15 +15
30DEC26 3.50 C 0.00 0.00 0.00 0.38 -0.13 55 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.34 -0.11 56 0 0 0
30DEC26 3.70 C 0.32 0.32 0.32 0.31 -0.09 58 15 15 +15
30DEC26 3.80 C 0.00 0.00 0.00 0.27 -0.08 57 0 45 0
30DEC26 3.90 C 0.00 0.00 0.00 0.23 -0.09 56 0 30 0
30DEC26 4.00 C 0.00 0.00 0.00 0.21 -0.07 57 0 50 0
30DEC26 4.10 C 0.00 0.00 0.00 0.18 -0.06 57 0 30 0
30DEC26 4.20 C 0.00 0.00 0.00 0.16 -0.06 57 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.14 -0.05 58 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.12 -0.05 57 0 60 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 -0.05 56 0 140 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 -0.04 57 0 65 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 -0.03 58 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 -0.04 55 0 135 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 -0.04 55 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 -0.02 56 0 17 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.02 56 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.95 -0.18 58 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.87 -0.18 57 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.80 -0.17 57 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.73 -0.17 56 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.67 -0.16 57 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.61 -0.15 57 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.55 -0.15 56 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.52 -0.12 59 0 0 0
28JAN27 3.50 C 0.45 0.45 0.45 0.47 -0.12 59 30 45 +30
28JAN27 3.60 C 0.00 0.00 0.00 0.42 -0.11 58 0 15 0
28JAN27 3.70 C 0.38 0.38 0.38 0.37 -0.11 56 15 30 +15
28JAN27 3.80 C 0.00 0.00 0.00 0.34 -0.10 57 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.30 -0.09 57 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.27 -0.08 57 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.25 -0.07 58 0 10 0
28JAN27 4.20 C 0.00 0.00 0.00 0.22 -0.07 57 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.19 -0.07 56 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.18 -0.06 58 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.15 -0.06 56 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.14 -0.05 57 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.12 -0.06 56 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.03 -0.18 58 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.97 -0.16 59 0 1 0
30MAR27 2.90 C 0.00 0.00 0.00 0.90 -0.16 58 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.84 -0.16 58 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.79 -0.15 59 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.73 -0.15 58 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.67 -0.14 57 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.62 -0.12 57 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.58 -0.12 58 0 45 0
30MAR27 3.60 C 0.00 0.00 0.00 0.55 -0.10 59 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.50 -0.11 58 0 55 0
30MAR27 3.80 C 0.00 0.00 0.00 0.46 -0.11 57 0 15 0
30MAR27 3.90 C 0.00 0.00 0.00 0.43 -0.10 58 0 45 0
30MAR27 4.00 C 0.00 0.00 0.00 0.40 -0.09 58 0 15 0
30MAR27 4.10 C 0.00 0.00 0.00 0.37 -0.09 58 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.34 -0.09 58 0 0 0
30MAR27 4.30 C 0.32 0.32 0.32 0.31 -0.09 57 150 150 +150
30MAR27 4.40 C 0.00 0.00 0.00 0.29 -0.08 58 0 80 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 -0.08 57 0 30 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 -0.06 58 0 40 0
30MAR27 4.70 C 0.00 0.00 0.00 0.22 -0.07 57 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.21 -0.06 58 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.20 -0.05 59 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.18 -0.06 58 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.15 -0.04 59 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.12 -0.04 58 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 -0.04 57 0 15 0
30MAR27 6.00 C 0.10 0.10 0.10 0.08 -0.03 58 15 75 +15
30MAR27 6.25 C 0.00 0.00 0.00 0.06 -0.03 57 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 -0.02 57 0 210 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 -0.02 57 0 195 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 165 0
29JUN27 2.70 C 0.00 0.00 0.00 1.13 -0.17 59 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.07 -0.17 60 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.01 -0.16 59 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.96 -0.15 60 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.90 -0.16 59 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.85 -0.15 59 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.81 -0.14 60 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.76 -0.14 59 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.72 -0.14 59 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.68 -0.11 59 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.63 -0.14 58 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.60 -0.13 59 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.57 -0.12 59 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.53 -0.12 58 0 70 0
29JUN27 4.10 C 0.00 0.00 0.00 0.51 -0.11 59 0 70 0
29JUN27 4.20 C 0.00 0.00 0.00 0.47 -0.12 59 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.45 -0.09 59 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.41 -0.11 58 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.40 -0.09 59 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.37 -0.10 58 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.35 -0.10 59 0 0 0
29JUN27 4.80 C 0.37 0.37 0.37 0.33 -0.08 58 30 30 +30
29JUN27 4.90 C 0.00 0.00 0.00 0.32 -0.07 59 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.29 -0.07 58 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.26 -0.07 59 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.23 -0.05 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.19 -0.06 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.17 -0.04 59 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.15 -0.04 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.12 -0.04 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.11 -0.04 59 0 10 0
29JUN27 7.00 C 0.00 0.00 0.00 0.10 -0.03 60 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 1.20 -0.18 59 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.15 -0.17 59 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.10 -0.16 59 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.05 -0.16 59 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.00 -0.16 59 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.94 -0.17 58 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.89 -0.17 58 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.85 -0.14 58 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.81 -0.13 58 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.77 -0.13 58 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.74 -0.12 58 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.71 -0.12 59 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.68 -0.11 59 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.65 -0.11 59 0 200 0
29SEP27 4.10 C 0.00 0.00 0.00 0.62 -0.10 59 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.59 -0.10 59 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.56 -0.11 59 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.54 -0.10 59 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.50 -0.11 58 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.49 -0.11 59 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.47 -0.11 59 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.45 -0.10 59 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.43 -0.10 59 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.41 -0.08 59 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.37 -0.08 59 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.34 -0.07 60 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.30 -0.08 60 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.27 -0.06 60 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.23 -0.07 59 0 30 0
29SEP27 6.50 C 0.00 0.00 0.00 0.22 -0.06 60 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.19 -0.06 59 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.17 -0.06 59 0 30 0
TOTAL CALL 1,203 12,191 +1,173
16OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
16OCT26 2.65 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
16OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
16OCT26 2.75 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
16OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
16OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
16OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
16OCT26 2.95 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
16OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
16OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
16OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
16OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 154 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 0.00 120 0 0 0
16OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 3.35 P 0.01 0.01 0.01 0.01 0.00 86 150 150 +150
16OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 3.45 P 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
16OCT26 3.50 P 0.03 0.03 0.03 0.04 +0.03 70 60 60 +60
16OCT26 3.55 P 0.00 0.00 0.00 0.06 +0.04 63 0 0 0
16OCT26 3.60 P 0.00 0.00 0.00 0.10 +0.07 73 0 0 0
16OCT26 3.65 P 0.00 0.00 0.00 0.14 +0.10 76 0 180 0
16OCT26 3.70 P 0.00 0.00 0.00 0.18 +0.12 68 0 0 0
16OCT26 3.75 P 0.00 0.00 0.00 0.23 +0.15 82 0 0 0
16OCT26 3.80 P 0.00 0.00 0.00 0.28 +0.17 95 0 0 0
16OCT26 3.85 P 0.00 0.00 0.00 0.33 +0.18 107 0 0 0
16OCT26 3.90 P 0.00 0.00 0.00 0.38 +0.20 120 0 0 0
16OCT26 3.95 P 0.00 0.00 0.00 0.43 +0.21 131 0 0 0
16OCT26 4.00 P 0.00 0.00 0.00 0.48 +0.21 142 0 0 0
16OCT26 4.05 P 0.00 0.00 0.00 0.53 +0.21 153 0 0 0
16OCT26 4.10 P 0.00 0.00 0.00 0.58 +0.21 164 0 0 0
16OCT26 4.15 P 0.00 0.00 0.00 0.63 +0.21 175 0 0 0
16OCT26 4.20 P 0.00 0.00 0.00 0.68 +0.21 186 0 0 0
16OCT26 4.25 P 0.00 0.00 0.00 0.73 +0.21 196 0 0 0
16OCT26 4.30 P 0.00 0.00 0.00 0.78 +0.21 205 0 0 0
16OCT26 4.35 P 0.00 0.00 0.00 0.83 +0.21 215 0 0 0
16OCT26 4.40 P 0.00 0.00 0.00 0.88 +0.21 224 0 0 0
16OCT26 4.45 P 0.00 0.00 0.00 0.93 +0.21 233 0 0 0
16OCT26 4.50 P 0.00 0.00 0.00 0.98 +0.21 242 0 0 0
16OCT26 4.55 P 0.00 0.00 0.00 1.03 +0.21 251 0 0 0
16OCT26 4.60 P 0.00 0.00 0.00 1.08 +0.21 260 0 0 0
16OCT26 4.65 P 0.00 0.00 0.00 1.13 +0.21 269 0 0 0
16OCT26 4.70 P 0.00 0.00 0.00 1.18 +0.21 278 0 0 0
16OCT26 4.75 P 0.00 0.00 0.00 1.23 +0.21 286 0 0 0
23OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 2.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 2.95 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 3.20 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
23OCT26 3.25 P 0.03 0.03 0.03 0.03 +0.02 60 100 100 +100
23OCT26 3.30 P 0.00 0.00 0.00 0.04 +0.03 60 0 0 0
23OCT26 3.35 P 0.04 0.04 0.04 0.05 +0.04 58 150 150 +150
23OCT26 3.40 P 0.00 0.00 0.00 0.07 +0.05 60 0 0 0
23OCT26 3.45 P 0.07 0.08 0.07 0.08 +0.05 55 45 45 +45
23OCT26 3.50 P 0.09 0.09 0.09 0.11 +0.07 59 15 15 +15
23OCT26 3.55 P 0.00 0.00 0.00 0.14 +0.08 61 0 0 0
23OCT26 3.60 P 0.00 0.00 0.00 0.16 +0.09 57 0 10 0
23OCT26 3.65 P 0.00 0.00 0.00 0.19 +0.10 56 0 150 0
23OCT26 3.70 P 0.00 0.00 0.00 0.23 +0.12 58 0 0 0
23OCT26 3.75 P 0.00 0.00 0.00 0.27 +0.13 60 0 0 0
23OCT26 3.80 P 0.00 0.00 0.00 0.31 +0.14 60 0 0 0
23OCT26 3.85 P 0.00 0.00 0.00 0.35 +0.15 59 0 0 0
23OCT26 3.90 P 0.00 0.00 0.00 0.39 +0.16 56 0 0 0
23OCT26 3.95 P 0.00 0.00 0.00 0.44 +0.17 61 0 0 0
23OCT26 4.00 P 0.00 0.00 0.00 0.48 +0.18 53 0 0 0
23OCT26 4.05 P 0.00 0.00 0.00 0.53 +0.18 57 0 0 0
23OCT26 4.10 P 0.00 0.00 0.00 0.58 +0.19 60 0 0 0
23OCT26 4.15 P 0.00 0.00 0.00 0.63 +0.20 64 0 0 0
23OCT26 4.20 P 0.00 0.00 0.00 0.68 +0.20 68 0 0 0
23OCT26 4.25 P 0.00 0.00 0.00 0.73 +0.21 72 0 0 0
23OCT26 4.30 P 0.00 0.00 0.00 0.78 +0.21 75 0 0 0
23OCT26 4.35 P 0.00 0.00 0.00 0.83 +0.21 79 0 0 0
23OCT26 4.40 P 0.00 0.00 0.00 0.88 +0.21 83 0 0 0
23OCT26 4.45 P 0.00 0.00 0.00 0.93 +0.21 86 0 0 0
23OCT26 4.50 P 0.00 0.00 0.00 0.98 +0.21 89 0 0 0
23OCT26 4.55 P 0.00 0.00 0.00 1.03 +0.21 92 0 0 0
23OCT26 4.60 P 0.00 0.00 0.00 1.08 +0.21 96 0 0 0
23OCT26 4.65 P 0.00 0.00 0.00 1.13 +0.21 99 0 0 0
23OCT26 4.70 P 0.00 0.00 0.00 1.18 +0.21 102 0 0 0
23OCT26 4.75 P 0.00 0.00 0.00 1.23 +0.21 105 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 82 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 63 0 100 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 250 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 +0.02 62 0 100 0
29OCT26 3.20 P 0.00 0.00 0.00 0.04 +0.02 57 0 1 0
29OCT26 3.30 P 0.07 0.07 0.07 0.06 +0.03 55 10 103 0
29OCT26 3.40 P 0.09 0.10 0.09 0.10 +0.06 57 75 75 +75
29OCT26 3.50 P 0.11 0.13 0.11 0.14 +0.07 56 23 278 +15
29OCT26 3.60 P 0.00 0.00 0.00 0.19 +0.09 54 0 76 0
29OCT26 3.70 P 0.00 0.00 0.00 0.25 +0.10 52 0 932 0
29OCT26 3.80 P 0.00 0.00 0.00 0.33 +0.13 55 0 593 0
29OCT26 3.90 P 0.00 0.00 0.00 0.42 +0.16 60 0 964 0
29OCT26 4.00 P 0.00 0.00 0.00 0.51 +0.17 63 0 1,108 0
29OCT26 4.10 P 0.00 0.00 0.00 0.59 +0.18 57 0 59 0
29OCT26 4.20 P 0.00 0.00 0.00 0.68 +0.19 53 0 144 0
29OCT26 4.30 P 0.00 0.00 0.00 0.78 +0.20 58 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.88 +0.21 64 0 47 0
29OCT26 4.50 P 0.00 0.00 0.00 0.98 +0.21 69 0 190 0
29OCT26 4.60 P 0.00 0.00 0.00 1.08 +0.21 74 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 1.18 +0.21 79 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 1.28 +0.21 84 0 130 0
29OCT26 4.90 P 0.00 0.00 0.00 1.38 +0.21 88 0 210 -146
29OCT26 5.00 P 0.00 0.00 0.00 1.48 +0.21 93 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 1.73 +0.21 103 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.98 +0.21 113 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.23 +0.21 123 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.48 +0.21 131 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.73 +0.21 140 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.98 +0.21 147 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.23 +0.21 155 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.48 +0.21 163 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.05 +0.02 63 0 340 0
27NOV26 2.90 P 0.00 0.00 0.00 0.06 +0.02 60 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.08 +0.03 60 0 150 0
27NOV26 3.10 P 0.00 0.00 0.00 0.11 +0.04 60 0 0 0
27NOV26 3.20 P 0.13 0.13 0.13 0.14 +0.05 60 150 150 +150
27NOV26 3.30 P 0.00 0.00 0.00 0.18 +0.07 60 0 110 0
27NOV26 3.40 P 0.22 0.22 0.21 0.22 +0.07 59 45 195 +45
27NOV26 3.50 P 0.00 0.00 0.00 0.27 +0.08 60 0 150 0
27NOV26 3.60 P 0.00 0.00 0.00 0.33 +0.10 61 0 116 0
27NOV26 3.70 P 0.34 0.34 0.34 0.37 +0.09 56 50 181 0
27NOV26 3.80 P 0.00 0.00 0.00 0.44 +0.11 58 0 44 0
27NOV26 3.90 P 0.00 0.00 0.00 0.52 +0.13 60 0 79 0
27NOV26 4.00 P 0.00 0.00 0.00 0.59 +0.14 59 0 328 0
27NOV26 4.10 P 0.00 0.00 0.00 0.67 +0.15 59 0 88 0
27NOV26 4.20 P 0.00 0.00 0.00 0.75 +0.16 59 0 168 0
27NOV26 4.30 P 0.00 0.00 0.00 0.83 +0.16 58 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.92 +0.17 58 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 1.01 +0.18 59 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 1.10 +0.18 58 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 1.19 +0.18 56 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 1.29 +0.19 59 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 1.38 +0.19 55 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 1.48 +0.20 57 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.73 +0.21 64 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.98 +0.21 70 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.23 +0.21 76 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.48 +0.21 81 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.73 +0.21 86 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.98 +0.21 91 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 3.23 +0.21 96 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.48 +0.21 101 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 +0.02 56 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 +0.04 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 +0.04 58 0 150 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 +0.05 58 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 +0.05 57 0 0 0
30DEC26 3.20 P 0.21 0.21 0.21 0.21 +0.06 58 30 30 +30
30DEC26 3.30 P 0.00 0.00 0.00 0.25 +0.07 58 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.30 +0.08 58 0 192 0
30DEC26 3.50 P 0.00 0.00 0.00 0.35 +0.09 58 0 100 0
30DEC26 3.60 P 0.38 0.38 0.38 0.41 +0.10 59 15 282 0
30DEC26 3.70 P 0.00 0.00 0.00 0.45 +0.09 56 0 194 0
30DEC26 3.80 P 0.00 0.00 0.00 0.53 +0.11 58 0 713 0
30DEC26 3.90 P 0.57 0.57 0.57 0.60 +0.13 59 6 423 0
30DEC26 4.00 P 0.00 0.00 0.00 0.66 +0.13 57 0 152 0
30DEC26 4.10 P 0.00 0.00 0.00 0.73 +0.14 57 0 336 0
30DEC26 4.20 P 0.00 0.00 0.00 0.81 +0.15 57 0 160 0
30DEC26 4.30 P 0.00 0.00 0.00 0.89 +0.15 57 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.97 +0.16 57 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 1.05 +0.16 56 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 1.14 +0.17 57 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 1.23 +0.18 57 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 1.33 +0.19 60 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 1.41 +0.18 57 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.50 +0.18 56 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.74 +0.20 57 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.98 +0.20 56 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.23 +0.21 61 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.48 +0.21 65 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.73 +0.21 69 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.98 +0.21 73 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.23 +0.21 77 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.48 +0.21 80 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.09 +0.02 56 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.12 +0.04 57 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.16 +0.05 59 0 0 0
28JAN27 3.00 P 0.17 0.17 0.17 0.18 +0.04 57 1 1 +1
28JAN27 3.10 P 0.00 0.00 0.00 0.23 +0.06 59 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.27 +0.06 59 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.31 +0.07 58 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.36 +0.07 58 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.41 +0.08 58 0 17 0
28JAN27 3.60 P 0.00 0.00 0.00 0.46 +0.08 57 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.51 +0.08 56 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.58 +0.10 57 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.63 +0.09 55 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.72 +0.12 58 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.78 +0.12 56 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.86 +0.13 57 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.94 +0.14 57 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 1.02 +0.15 57 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 1.10 +0.15 57 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 1.18 +0.15 57 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.27 +0.16 57 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.17 +0.04 58 0 375 0
30MAR27 2.80 P 0.00 0.00 0.00 0.20 +0.05 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 +0.06 59 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.28 +0.06 59 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.32 +0.06 59 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.37 +0.07 59 0 15 0
30MAR27 3.30 P 0.40 0.40 0.40 0.41 +0.07 58 15 28 +15
30MAR27 3.40 P 0.00 0.00 0.00 0.46 +0.07 58 0 71 0
30MAR27 3.50 P 0.51 0.51 0.51 0.52 +0.08 59 6 21 0
30MAR27 3.60 P 0.00 0.00 0.00 0.57 +0.08 58 0 240 0
30MAR27 3.70 P 0.00 0.00 0.00 0.62 +0.08 57 0 56 0
30MAR27 3.80 P 0.00 0.00 0.00 0.68 +0.08 57 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 0.75 +0.10 57 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.83 +0.11 59 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.90 +0.12 59 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.97 +0.12 59 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.04 +0.13 58 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 1.11 +0.12 58 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 1.19 +0.13 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.27 +0.13 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.35 +0.14 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.44 +0.16 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.52 +0.15 58 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.60 +0.15 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.82 +0.17 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.05 +0.18 59 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.27 +0.18 57 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.51 +0.19 59 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.75 +0.20 60 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.99 +0.20 59 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.23 +0.20 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.48 +0.21 60 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.28 +0.05 59 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.31 +0.04 59 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.35 +0.04 58 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.40 +0.05 59 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.44 +0.05 58 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.49 +0.06 58 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.55 +0.06 59 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.60 +0.06 59 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.66 +0.08 59 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.72 +0.07 59 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.78 +0.07 59 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.84 +0.08 59 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.89 +0.06 57 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.98 +0.12 59 0 90 0
29JUN27 4.10 P 0.00 0.00 0.00 1.05 +0.11 60 0 70 0
29JUN27 4.20 P 0.00 0.00 0.00 1.11 +0.10 59 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.19 +0.11 60 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.26 +0.11 59 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.34 +0.13 60 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.41 +0.12 59 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.49 +0.13 60 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.58 +0.14 61 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.65 +0.14 60 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.73 +0.14 60 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.93 +0.14 59 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 2.14 +0.15 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.36 +0.16 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.58 +0.16 59 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.81 +0.17 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.04 +0.18 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.27 +0.18 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.51 +0.19 60 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.36 +0.04 60 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.41 +0.04 60 0 30 0
29SEP27 2.90 P 0.00 0.00 0.00 0.44 +0.03 59 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.50 +0.06 60 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.53 +0.05 58 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.60 +0.06 60 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.64 +0.05 59 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.70 +0.05 59 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.78 +0.08 61 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.84 +0.08 61 0 9 0
29SEP27 3.70 P 0.00 0.00 0.00 0.91 +0.09 61 0 3 0
29SEP27 3.80 P 0.00 0.00 0.00 0.97 +0.07 61 0 150 0
29SEP27 3.90 P 0.00 0.00 0.00 1.04 +0.08 61 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.11 +0.10 62 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.15 +0.07 59 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.22 +0.08 59 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.29 +0.10 59 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.36 +0.08 59 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.43 +0.10 59 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.51 +0.11 59 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.58 +0.10 59 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.66 +0.11 59 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.74 +0.11 59 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.82 +0.12 59 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 2.02 +0.08 59 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.22 +0.12 59 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.44 +0.14 59 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.65 +0.09 59 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.87 +0.11 59 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 3.10 +0.16 59 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 3.32 +0.12 59 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.55 +0.16 59 0 0 0
TOTAL PUT 946 14,766 +705
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$ 2.955
29OCT26 2.10 C 0.00 0.00 0.00 0.86 -0.09 82 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.76 -0.10 71 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.66 -0.09 61 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.56 -0.09 52 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.46 -0.10 42 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.37 -0.09 49 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.28 -0.09 46 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.20 -0.07 45 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.13 -0.08 42 0 0 0
29OCT26 3.00 C 0.07 0.08 0.07 0.08 -0.06 42 6 24 +6
29OCT26 3.10 C 0.00 0.00 0.00 0.06 -0.04 49 0 19 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 -0.03 52 0 36 0
29OCT26 3.30 C 0.00 0.00 0.00 0.02 -0.02 49 0 473 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 -0.02 49 0 54 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 301 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 63 0 368 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 70 0 444 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 324 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 82 0 956 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 88 0 679 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 94 0 89 0
29OCT26 4.20 C 0.01 0.01 0.01 0.01 0.00 99 200 11,005 +200
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 105 0 231 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 110 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 115 0 110 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 119 0 1,354 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 124 0 307 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 128 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 133 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 137 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 147 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 157 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 166 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 217 0 19 0
27NOV26 2.10 C 0.00 0.00 0.00 0.86 -0.09 0 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.77 -0.09 49 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.66 -0.11 0 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.57 -0.09 36 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.48 -0.08 37 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.40 -0.09 40 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.32 -0.08 39 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.26 -0.07 41 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.21 -0.06 43 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.16 -0.05 43 0 5 0
27NOV26 3.10 C 0.11 0.11 0.11 0.13 -0.04 45 8 8 +8
27NOV26 3.20 C 0.00 0.00 0.00 0.09 -0.04 43 0 16 0
27NOV26 3.30 C 0.07 0.07 0.07 0.07 -0.03 45 5 25 +5
27NOV26 3.40 C 0.06 0.06 0.06 0.05 -0.03 44 5 59 +5
27NOV26 3.50 C 0.05 0.05 0.05 0.04 -0.02 46 8 45 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 -0.01 47 0 121 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 -0.01 46 0 5 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 -0.01 43 0 240 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 52 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 376 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 13 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 73 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 78 0 14 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 83 0 11 0
30DEC26 2.10 C 0.00 0.00 0.00 0.88 -0.08 46 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.78 -0.10 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.68 -0.09 35 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.60 -0.08 40 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.52 -0.09 41 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.45 -0.08 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.38 -0.08 42 0 5 0
30DEC26 2.80 C 0.00 0.00 0.00 0.32 -0.07 42 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.27 -0.07 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.23 -0.06 44 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.19 -0.05 45 0 30 0
30DEC26 3.20 C 0.00 0.00 0.00 0.15 -0.05 44 0 4 0
30DEC26 3.30 C 0.12 0.12 0.12 0.13 -0.04 45 1 5 -1
30DEC26 3.40 C 0.10 0.10 0.10 0.11 -0.03 47 50 50 +40
30DEC26 3.50 C 0.00 0.00 0.00 0.09 -0.02 47 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.07 -0.02 46 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 -0.02 47 0 43 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 -0.02 45 0 640 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 -0.02 44 0 665 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 208 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.02 39 0 101 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 -0.01 42 0 10 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 135 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 113 0
30DEC26 4.50 C 0.02 0.02 0.02 0.01 0.00 48 50 335 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 353 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 77 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 1,166 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 76 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 97 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 100 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 102 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 109 0 190 0
28JAN27 2.10 C 0.00 0.00 0.00 0.89 -0.09 42 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.80 -0.09 42 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.71 -0.10 41 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.63 -0.08 41 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.56 -0.07 43 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.48 -0.08 41 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.42 -0.08 42 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.37 -0.06 44 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.32 -0.07 44 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.28 -0.06 45 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.24 -0.05 45 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.20 -0.05 45 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.17 -0.04 45 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.14 -0.04 44 0 4 0
28JAN27 3.50 C 0.11 0.11 0.11 0.12 -0.04 45 50 50 +50
28JAN27 3.60 C 0.00 0.00 0.00 0.10 -0.03 45 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.08 -0.03 44 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.93 -0.09 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.83 -0.11 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.76 -0.09 42 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.68 -0.10 41 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.62 -0.09 43 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.56 -0.08 44 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.50 -0.08 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.45 -0.07 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.40 -0.06 44 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.36 -0.06 45 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.32 -0.05 45 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.28 -0.05 45 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.25 -0.05 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.23 -0.04 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.20 -0.04 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.18 -0.03 47 0 503 0
30MAR27 3.70 C 0.00 0.00 0.00 0.16 -0.03 47 0 10 0
30MAR27 3.80 C 0.14 0.14 0.14 0.14 -0.03 47 100 109 +100
30MAR27 3.90 C 0.00 0.00 0.00 0.11 -0.04 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.10 -0.03 45 0 103 0
30MAR27 4.10 C 0.00 0.00 0.00 0.08 -0.03 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.07 -0.03 44 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 -0.03 44 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 -0.03 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 -0.03 43 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 -0.03 42 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.02 -0.03 40 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 -0.03 36 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 88 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 213 0
29JUN27 2.10 C 0.00 0.00 0.00 0.95 -0.10 51 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.87 -0.09 50 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.79 -0.09 49 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.71 -0.09 47 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.64 -0.09 47 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.58 -0.08 47 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.51 -0.09 45 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.46 -0.08 46 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.41 -0.07 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.36 -0.08 45 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.32 -0.07 45 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.28 -0.07 44 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.25 -0.06 44 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.23 -0.05 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.20 -0.05 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.18 -0.04 45 0 20 0
29JUN27 3.70 C 0.00 0.00 0.00 0.16 -0.04 46 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.14 -0.04 45 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 -0.04 45 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 -0.04 44 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.09 -0.03 44 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.08 -0.03 44 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.07 -0.03 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 -0.03 44 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.05 -0.03 43 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 -0.03 42 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.03 -0.03 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.02 -0.03 39 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 -0.03 35 0 15 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 21 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 451 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 243 0
29SEP27 2.10 C 0.00 0.00 0.00 0.97 -0.09 53 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.89 -0.09 51 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.82 -0.08 51 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.74 -0.09 49 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.68 -0.08 49 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.62 -0.08 49 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.56 -0.08 48 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.51 -0.07 48 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.47 -0.06 48 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.42 -0.07 47 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.38 -0.07 47 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.35 -0.06 47 0 10 0
29SEP27 3.30 C 0.00 0.00 0.00 0.32 -0.05 47 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.29 -0.05 47 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.26 -0.05 47 0 51 0
29SEP27 3.60 C 0.00 0.00 0.00 0.24 -0.05 47 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.22 -0.04 47 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.20 -0.04 47 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.18 -0.04 47 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.17 -0.03 47 0 185 0
29SEP27 4.10 C 0.00 0.00 0.00 0.15 -0.04 47 0 2 0
29SEP27 4.20 C 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.13 -0.03 47 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.11 -0.02 47 0 225 0
29SEP27 4.60 C 0.00 0.00 0.00 0.10 -0.02 47 0 5 0
29SEP27 4.70 C 0.15 0.15 0.14 0.09 -0.02 47 130 454 +127
TOTAL CALL 613 32,301 +540
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 +0.01 45 0 225 0
29OCT26 2.80 P 0.05 0.05 0.05 0.04 +0.01 44 34 73 +17
29OCT26 2.90 P 0.09 0.09 0.09 0.08 +0.03 46 22 534 0
29OCT26 3.00 P 0.00 0.00 0.00 0.14 +0.04 50 0 805 0
29OCT26 3.10 P 0.00 0.00 0.00 0.20 +0.06 48 0 143 0
29OCT26 3.20 P 0.00 0.00 0.00 0.28 +0.07 51 0 1,254 0
29OCT26 3.30 P 0.00 0.00 0.00 0.37 +0.08 55 0 363 0
29OCT26 3.40 P 0.00 0.00 0.00 0.46 +0.08 56 0 84 0
29OCT26 3.50 P 0.00 0.00 0.00 0.56 +0.09 65 0 113 0
29OCT26 3.60 P 0.00 0.00 0.00 0.66 +0.09 73 0 53 0
29OCT26 3.70 P 0.00 0.00 0.00 0.77 +0.10 89 0 70 0
29OCT26 3.80 P 0.00 0.00 0.00 0.87 +0.10 97 0 61 0
29OCT26 3.90 P 0.00 0.00 0.00 0.97 +0.11 104 0 74 0
29OCT26 4.00 P 0.00 0.00 0.00 1.08 +0.12 120 0 14 0
29OCT26 4.10 P 0.00 0.00 0.00 1.17 +0.11 118 0 7 0
29OCT26 4.20 P 0.00 0.00 0.00 1.27 +0.11 124 0 34 0
29OCT26 4.30 P 0.00 0.00 0.00 1.36 +0.09 118 0 298 0
29OCT26 4.40 P 0.00 0.00 0.00 1.47 +0.11 136 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.56 +0.09 129 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.67 +0.11 147 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.77 +0.11 152 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.87 +0.11 157 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.97 +0.11 163 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 2.07 +0.11 168 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.33 +0.12 190 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.57 +0.09 189 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.83 +0.10 213 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 3.08 +0.10 223 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.33 +0.10 232 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.58 +0.10 240 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.83 +0.10 249 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 4.08 +0.11 257 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.33 +0.11 265 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.58 +0.11 272 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.07 +0.01 44 0 50 0
27NOV26 2.80 P 0.11 0.11 0.11 0.10 +0.02 43 7 102 -7
27NOV26 2.90 P 0.00 0.00 0.00 0.15 +0.04 45 0 152 0
27NOV26 3.00 P 0.00 0.00 0.00 0.20 +0.04 44 0 310 0
27NOV26 3.10 P 0.00 0.00 0.00 0.27 +0.06 47 0 102 0
27NOV26 3.20 P 0.00 0.00 0.00 0.34 +0.07 47 0 83 0
27NOV26 3.30 P 0.00 0.00 0.00 0.41 +0.06 46 0 112 0
27NOV26 3.40 P 0.00 0.00 0.00 0.50 +0.07 49 0 884 0
27NOV26 3.50 P 0.00 0.00 0.00 0.59 +0.08 52 0 441 0
27NOV26 3.60 P 0.00 0.00 0.00 0.68 +0.08 53 0 50 0
27NOV26 3.70 P 0.00 0.00 0.00 0.78 +0.09 58 0 9 0
27NOV26 3.80 P 0.00 0.00 0.00 0.87 +0.09 58 0 20 0
27NOV26 3.90 P 0.00 0.00 0.00 0.97 +0.09 62 0 5 0
27NOV26 4.00 P 0.00 0.00 0.00 1.08 +0.11 71 0 3 0
27NOV26 4.10 P 0.00 0.00 0.00 1.18 +0.11 75 0 47 0
27NOV26 4.20 P 0.00 0.00 0.00 1.28 +0.12 79 0 59 0
27NOV26 4.30 P 0.00 0.00 0.00 1.38 +0.10 83 0 2 0
27NOV26 4.40 P 0.00 0.00 0.00 1.48 +0.11 86 0 2 0
27NOV26 4.50 P 1.56 1.56 1.56 1.56 +0.08 77 10 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.68 +0.12 93 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.78 +0.12 97 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.88 +0.12 100 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.98 +0.10 103 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 2.07 +0.11 99 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.33 +0.12 113 0 18 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 35 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 +0.01 45 0 43 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 +0.02 45 0 16 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 +0.03 47 0 19 0
30DEC26 2.90 P 0.00 0.00 0.00 0.21 +0.04 45 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.26 +0.04 45 0 204 0
30DEC26 3.10 P 0.32 0.32 0.32 0.33 +0.06 47 5 117 +5
30DEC26 3.20 P 0.00 0.00 0.00 0.39 +0.06 46 0 34 0
30DEC26 3.30 P 0.00 0.00 0.00 0.47 +0.06 48 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.54 +0.06 47 0 31 0
30DEC26 3.50 P 0.00 0.00 0.00 0.63 +0.07 50 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.71 +0.07 49 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.80 +0.08 51 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.89 +0.08 52 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 0.99 +0.09 55 0 693 0
30DEC26 4.00 P 0.00 0.00 0.00 1.09 +0.09 59 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.18 +0.09 59 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.28 +0.10 61 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.39 +0.11 68 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.48 +0.11 67 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.58 +0.10 70 0 485 0
30DEC26 4.60 P 0.00 0.00 0.00 1.68 +0.12 72 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.78 +0.12 75 0 102 0
30DEC26 4.80 P 0.00 0.00 0.00 1.88 +0.11 77 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 1.98 +0.10 80 0 190 0
30DEC26 5.00 P 0.00 0.00 0.00 2.08 +0.12 82 0 116 0
30DEC26 5.25 P 0.00 0.00 0.00 2.33 +0.12 88 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.58 +0.10 93 0 63 0
30DEC26 5.75 P 0.00 0.00 0.00 2.83 +0.10 98 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 3.08 +0.10 102 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 3.33 +0.10 107 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.58 +0.10 111 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.83 +0.10 115 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.08 +0.11 119 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.33 +0.11 123 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.58 +0.11 126 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.81 +0.09 118 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 5.06 +0.09 121 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.31 +0.09 124 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.56 +0.09 127 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.81 +0.09 130 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 6.06 +0.10 132 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.31 +0.09 135 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
28JAN27 2.40 P 0.06 0.06 0.06 0.07 +0.01 46 1 1 +1
28JAN27 2.50 P 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.16 +0.03 46 0 70 0
28JAN27 2.80 P 0.00 0.00 0.00 0.20 +0.03 45 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.25 +0.04 46 0 290 0
28JAN27 3.00 P 0.00 0.00 0.00 0.29 +0.03 44 0 101 0
28JAN27 3.10 P 0.00 0.00 0.00 0.36 +0.05 45 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.43 +0.06 46 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.50 +0.06 47 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.57 +0.05 46 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.66 +0.07 49 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.74 +0.07 49 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.82 +0.07 49 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.91 +0.07 50 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 1.00 +0.08 51 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 1.09 +0.08 51 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 1.19 +0.08 54 0 13 0
30MAR27 2.10 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.12 +0.02 47 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.15 +0.02 46 0 70 0
30MAR27 2.60 P 0.00 0.00 0.00 0.19 +0.03 47 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.23 +0.03 47 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.28 +0.04 47 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.32 +0.03 46 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.38 +0.04 47 0 5 0
30MAR27 3.10 P 0.00 0.00 0.00 0.44 +0.05 47 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.51 +0.06 48 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.58 +0.06 49 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.65 +0.06 49 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.72 +0.06 48 0 60 0
30MAR27 3.60 P 0.00 0.00 0.00 0.80 +0.06 49 0 41 0
30MAR27 3.70 P 0.00 0.00 0.00 0.88 +0.07 49 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.97 +0.08 51 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 1.05 +0.07 51 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 1.14 +0.09 51 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 1.23 +0.09 52 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.32 +0.08 53 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.41 +0.10 53 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.50 +0.09 53 0 113 0
30MAR27 4.50 P 0.00 0.00 0.00 1.61 +0.11 57 0 52 0
30MAR27 4.60 P 0.00 0.00 0.00 1.70 +0.11 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.80 +0.11 59 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.89 +0.11 59 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.99 +0.11 61 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 2.08 +0.11 60 0 153 0
30MAR27 5.25 P 0.00 0.00 0.00 2.33 +0.11 64 0 52 0
30MAR27 5.50 P 0.00 0.00 0.00 2.58 +0.10 68 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.83 +0.10 71 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.08 +0.10 75 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 3.33 +0.10 78 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.58 +0.10 81 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.83 +0.10 84 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.08 +0.11 86 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.33 +0.11 89 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.58 +0.11 92 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.81 +0.09 87 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 5.06 +0.09 89 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.31 +0.09 91 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.56 +0.09 93 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.81 +0.09 96 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 6.06 +0.09 98 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.31 +0.09 100 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.29 +0.02 43 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.34 +0.02 43 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.39 +0.02 42 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.45 +0.03 42 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.51 +0.03 42 0 23 0
29JUN27 3.00 P 0.00 0.00 0.00 0.58 +0.04 42 0 64 0
29JUN27 3.10 P 0.00 0.00 0.00 0.64 +0.03 41 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.71 +0.04 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.79 +0.05 41 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.86 +0.05 40 0 63 0
29JUN27 3.50 P 0.00 0.00 0.00 0.94 +0.05 40 0 22 0
29JUN27 3.60 P 0.00 0.00 0.00 1.02 +0.05 39 0 36 0
29JUN27 3.70 P 0.00 0.00 0.00 1.10 +0.06 38 0 62 0
29JUN27 3.80 P 0.00 0.00 0.00 1.18 +0.05 37 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.27 +0.06 37 0 30 0
29JUN27 4.00 P 1.27 1.27 1.27 1.35 +0.06 34 5 42 +5
29JUN27 4.10 P 0.00 0.00 0.00 1.44 +0.07 34 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.53 +0.07 32 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.62 +0.08 30 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.70 +0.07 0 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.79 +0.07 0 0 4 0
29JUN27 4.60 P 0.00 0.00 0.00 1.88 +0.07 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.98 +0.08 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.07 +0.08 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.16 +0.08 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.25 +0.08 0 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.48 +0.08 0 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.72 +0.09 0 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.95 +0.08 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.19 +0.09 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.43 +0.09 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.66 +0.09 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.90 +0.09 0 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 4.14 +0.09 0 0 5 -5
29JUN27 7.25 P 0.00 0.00 0.00 4.38 +0.10 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.61 +0.09 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.85 +0.09 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.09 +0.09 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.33 +0.10 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.57 +0.10 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.81 +0.09 0 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.23 +0.01 46 0 1 0
29SEP27 2.30 P 0.00 0.00 0.00 0.27 +0.02 45 0 18 0
29SEP27 2.40 P 0.25 0.25 0.25 0.31 +0.02 45 5 55 +5
29SEP27 2.50 P 0.00 0.00 0.00 0.36 +0.02 45 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.42 +0.03 46 0 50 0
29SEP27 2.70 P 0.00 0.00 0.00 0.47 +0.03 45 0 37 0
29SEP27 2.80 P 0.00 0.00 0.00 0.53 +0.03 45 0 22 0
29SEP27 2.90 P 0.00 0.00 0.00 0.59 +0.03 44 0 21 0
29SEP27 3.00 P 0.00 0.00 0.00 0.66 +0.04 45 0 57 0
29SEP27 3.10 P 0.00 0.00 0.00 0.72 +0.04 44 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.79 +0.04 44 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.86 +0.05 44 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.93 +0.04 43 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.01 +0.05 43 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.09 +0.06 43 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.16 +0.05 42 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.24 +0.05 41 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.33 +0.07 42 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.41 +0.06 41 0 27 0
29SEP27 4.10 P 0.00 0.00 0.00 1.49 +0.06 40 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.58 +0.07 40 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.66 +0.07 38 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.75 +0.07 37 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.83 +0.07 34 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.92 +0.07 32 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.01 +0.07 29 0 0 0
TOTAL PUT 89 13,533 +21
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$ 42.260
29OCT26 34.00 C 0.00 0.00 0.00 8.30 -1.40 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.30 -1.38 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.31 -1.36 33 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.31 -1.36 27 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.33 -1.35 28 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 3.38 -1.31 28 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 2.49 -1.24 28 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 1.72 -1.11 28 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 1.08 -0.94 27 0 58 0
29OCT26 43.00 C 0.98 0.98 0.71 0.64 -0.70 28 17 77 +2
29OCT26 44.00 C 0.41 0.41 0.35 0.33 -0.50 27 2 259 +1
29OCT26 45.00 C 0.18 0.18 0.18 0.17 -0.29 28 6 263 +1
29OCT26 46.00 C 0.12 0.12 0.12 0.07 -0.16 28 3 605 0
29OCT26 47.00 C 0.00 0.00 0.00 0.03 -0.09 28 0 246 0
29OCT26 48.00 C 0.06 0.06 0.06 0.01 -0.04 28 4 227 -4
29OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 348 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 144 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 136 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 81 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 139 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 64 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.34 -1.35 33 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.36 -1.34 32 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.42 -1.30 32 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.52 -1.24 32 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 3.69 -1.16 32 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 2.95 -1.04 32 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 2.30 -0.91 32 0 20 0
27NOV26 42.00 C 0.00 0.00 0.00 1.82 -0.71 33 0 43 0
27NOV26 43.00 C 1.61 1.61 1.34 1.31 -0.70 32 3 42 +2
27NOV26 44.00 C 0.00 0.00 0.00 0.95 -0.57 32 0 114 0
27NOV26 45.00 C 0.80 0.80 0.80 0.70 -0.43 32 16 114 -4
27NOV26 46.00 C 0.66 0.66 0.58 0.52 -0.30 33 19 191 -1
27NOV26 47.00 C 0.39 0.39 0.39 0.36 -0.23 33 1 90 +1
27NOV26 48.00 C 0.32 0.32 0.32 0.25 -0.16 33 2 129 +2
27NOV26 49.00 C 0.00 0.00 0.00 0.17 -0.11 33 0 180 0
27NOV26 50.00 C 0.00 0.00 0.00 0.11 -0.08 32 0 303 0
27NOV26 52.50 C 0.10 0.10 0.10 0.04 -0.03 33 30 322 +30
27NOV26 55.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 170 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.34 -1.36 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.37 -1.34 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.44 -1.30 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.56 -1.25 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.75 -1.17 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.01 -1.09 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.36 -0.99 32 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 2.88 -0.80 33 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 2.37 -0.78 33 0 55 0
30DEC26 43.00 C 2.19 2.19 1.95 1.92 -0.70 32 117 93 +75
30DEC26 44.00 C 0.00 0.00 0.00 1.55 -0.59 32 0 77 0
30DEC26 45.00 C 0.00 0.00 0.00 1.25 -0.50 32 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 0.99 -0.44 32 0 57 0
30DEC26 47.00 C 0.00 0.00 0.00 0.78 -0.37 32 0 263 0
30DEC26 48.00 C 0.00 0.00 0.00 0.60 -0.32 32 0 68 0
30DEC26 49.00 C 0.63 0.63 0.63 0.47 -0.26 32 15 123 +15
30DEC26 50.00 C 0.00 0.00 0.00 0.36 -0.21 32 0 219 0
30DEC26 52.50 C 0.00 0.00 0.00 0.17 -0.12 32 0 145 0
30DEC26 55.00 C 0.00 0.00 0.00 0.08 -0.07 32 0 1,530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 -0.03 32 0 46 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 65 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
28JAN27 35.00 C 0.00 0.00 0.00 7.50 -1.27 33 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 6.65 -1.39 33 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 5.86 -1.14 33 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 5.14 -1.07 33 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 4.48 -0.99 33 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 3.88 -0.91 33 0 0 0
28JAN27 41.00 C 3.68 3.68 3.68 3.42 -0.76 34 30 30 +30
28JAN27 42.00 C 0.00 0.00 0.00 2.93 -0.77 34 0 15 0
28JAN27 43.00 C 0.00 0.00 0.00 2.49 -0.71 34 0 15 0
28JAN27 44.00 C 0.00 0.00 0.00 2.11 -0.62 33 0 31 0
28JAN27 45.00 C 1.96 1.96 1.96 1.78 -0.56 33 15 90 +15
28JAN27 46.00 C 0.00 0.00 0.00 1.50 -0.49 33 0 55 0
28JAN27 47.00 C 0.00 0.00 0.00 1.25 -0.44 33 0 30 0
28JAN27 48.00 C 0.00 0.00 0.00 1.03 -0.39 33 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 0.85 -0.33 33 0 16 0
28JAN27 50.00 C 0.00 0.00 0.00 0.70 -0.28 33 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.41 -0.19 33 0 30 0
28JAN27 55.00 C 0.00 0.00 0.00 0.24 -0.11 33 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.13 -0.08 33 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.08 -0.04 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.86 -1.19 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.10 -1.31 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.38 -1.26 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.72 -1.18 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.09 -1.01 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.50 -0.95 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.95 -0.91 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.44 -0.85 35 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 3.98 -0.81 35 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 3.51 -0.78 35 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 3.07 -0.79 34 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 2.72 -0.83 34 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 2.45 -0.57 35 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 2.16 -0.51 35 0 70 0
30MAR27 48.00 C 0.00 0.00 0.00 1.91 -0.46 35 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.65 -0.46 35 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 1.49 -0.38 35 0 251 0
30MAR27 52.50 C 0.00 0.00 0.00 1.06 -0.32 35 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 0.75 -0.28 35 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.52 -0.21 35 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.37 -0.14 35 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 0.26 -0.10 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.17 -0.08 35 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 -0.05 36 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 9.97 -1.10 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.26 -1.03 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.59 -1.01 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.94 -0.99 37 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 7.13 -1.13 35 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 6.76 -0.68 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.06 -1.01 35 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.56 -0.78 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.20 -0.64 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.76 -0.59 36 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 4.36 -0.57 36 0 0 0
29JUN27 45.00 C 4.10 4.10 4.10 3.87 -0.64 35 1 1 +1
29JUN27 46.00 C 0.00 0.00 0.00 3.66 -0.60 36 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 3.34 -0.56 36 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 3.06 -0.48 36 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.78 -0.47 36 0 17 0
29JUN27 50.00 C 0.00 0.00 0.00 2.52 -0.44 36 0 31 0
29JUN27 52.50 C 0.00 0.00 0.00 1.97 -0.37 36 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 1.52 -0.31 35 0 93 0
29JUN27 57.50 C 0.00 0.00 0.00 1.20 -0.21 36 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 0.92 -0.19 36 0 17 0
29JUN27 62.50 C 0.00 0.00 0.00 0.71 -0.15 36 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.55 -0.10 36 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 0.41 -0.09 35 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.32 -0.07 36 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.24 -0.05 35 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.18 -0.05 35 0 19 0
29SEP27 35.00 C 0.00 0.00 0.00 10.10 -0.68 38 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.49 -0.99 38 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.93 -0.63 38 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.37 -0.65 38 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.62 -1.11 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.15 -0.80 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.68 -0.80 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.26 -0.75 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.86 -0.70 37 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 5.47 -0.69 37 0 14 0
29SEP27 45.00 C 0.00 0.00 0.00 5.10 -0.67 37 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 4.78 -0.59 37 0 1 0
29SEP27 47.00 C 0.00 0.00 0.00 4.45 -0.59 37 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 4.13 -0.59 37 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 3.87 -0.53 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 3.61 -0.49 37 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 3.01 -0.45 37 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 2.51 -0.39 37 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 2.10 -0.31 37 0 65 0
29SEP27 60.00 C 1.56 1.56 1.56 1.73 -0.30 37 2 19 +2
29SEP27 62.50 C 0.00 0.00 0.00 1.45 -0.23 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.19 -0.22 37 0 7 0
29SEP27 67.50 C 0.00 0.00 0.00 1.00 -0.21 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.82 -0.19 37 0 1 0
29SEP27 72.50 C 0.80 0.80 0.80 0.72 -0.14 38 1 10 0
TOTAL CALL 284 13,190 +168
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 24 0
29OCT26 39.00 P 0.11 0.11 0.11 0.07 +0.05 28 1 37 +1
29OCT26 40.00 P 0.22 0.25 0.22 0.19 +0.13 28 6 157 +6
29OCT26 41.00 P 0.43 0.47 0.43 0.42 +0.26 28 3 126 +2
29OCT26 42.00 P 0.55 0.79 0.55 0.80 +0.44 28 16 179 +3
29OCT26 43.00 P 0.99 0.99 0.91 1.37 +0.69 29 26 156 +3
29OCT26 44.00 P 2.00 2.00 2.00 2.03 +0.89 28 4 306 -4
29OCT26 45.00 P 3.05 3.05 2.80 2.86 +1.06 28 5 177 -5
29OCT26 46.00 P 3.56 3.56 3.42 3.77 +1.18 27 7 221 -7
29OCT26 47.00 P 0.00 0.00 0.00 4.77 +1.29 32 0 248 0
29OCT26 48.00 P 0.00 0.00 0.00 5.76 +1.36 36 0 137 0
29OCT26 49.00 P 0.00 0.00 0.00 6.74 +1.33 0 0 74 0
29OCT26 50.00 P 0.00 0.00 0.00 7.74 +1.36 0 0 42 0
29OCT26 52.50 P 0.00 0.00 0.00 10.24 +1.35 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.74 +1.36 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.24 +1.36 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.74 +1.35 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 20.24 +1.35 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.74 +1.36 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 25.24 +1.35 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 27.74 +1.35 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 30.24 +1.36 0 0 0 0
27NOV26 35.00 P 0.16 0.16 0.16 0.12 +0.07 32 20 20 +20
27NOV26 36.00 P 0.00 0.00 0.00 0.21 +0.11 32 0 29 0
27NOV26 37.00 P 0.31 0.31 0.31 0.35 +0.17 33 1 1 +1
27NOV26 38.00 P 0.00 0.00 0.00 0.56 +0.26 33 0 35 0
27NOV26 39.00 P 0.70 0.73 0.70 0.83 +0.35 33 2 50 +1
27NOV26 40.00 P 0.89 1.05 0.89 1.15 +0.43 32 18 82 +16
27NOV26 41.00 P 1.43 1.43 1.43 1.55 +0.51 32 1 45 -1
27NOV26 42.00 P 1.85 1.85 1.78 2.04 +0.62 31 19 73 0
27NOV26 43.00 P 2.43 2.60 2.43 2.68 +0.80 32 5 85 -1
27NOV26 44.00 P 3.40 3.40 3.40 3.39 +0.95 32 1 154 -1
27NOV26 45.00 P 4.01 4.01 4.01 4.14 +1.01 32 1 220 -1
27NOV26 46.00 P 0.00 0.00 0.00 4.86 +1.01 30 0 229 0
27NOV26 47.00 P 0.00 0.00 0.00 5.75 +1.11 31 0 102 0
27NOV26 48.00 P 0.00 0.00 0.00 6.70 +1.20 32 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 7.58 +1.19 29 0 192 0
27NOV26 50.00 P 0.00 0.00 0.00 8.58 +1.29 32 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 11.02 +1.34 33 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 13.50 +1.38 34 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 15.99 +1.39 36 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 18.48 +1.36 0 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 20.98 +1.37 43 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 23.47 +1.39 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 25.97 +1.40 49 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 28.46 +1.36 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 30.96 +1.37 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.21 +0.08 32 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.33 +0.12 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.49 +0.17 32 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.70 +0.23 32 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.96 +0.29 32 0 11 0
30DEC26 39.00 P 1.28 1.28 1.28 1.28 +0.35 32 3 29 -1
30DEC26 40.00 P 1.45 1.59 1.45 1.65 +0.44 32 3 31 +1
30DEC26 41.00 P 0.00 0.00 0.00 2.09 +0.53 32 0 31 0
30DEC26 42.00 P 0.00 0.00 0.00 2.59 +0.61 31 0 268 0
30DEC26 43.00 P 3.02 3.02 3.02 3.17 +0.71 31 1 1,120 -1
30DEC26 44.00 P 0.00 0.00 0.00 3.81 +0.80 31 0 59 0
30DEC26 45.00 P 4.70 4.70 4.70 4.55 +0.92 32 2 135 0
30DEC26 46.00 P 0.00 0.00 0.00 5.31 +0.95 32 0 56 0
30DEC26 47.00 P 0.00 0.00 0.00 6.11 +1.02 32 0 50 0
30DEC26 48.00 P 0.00 0.00 0.00 6.94 +1.08 32 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 7.78 +1.09 31 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 8.73 +1.19 32 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 11.08 +1.36 32 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 13.52 +1.40 32 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 15.99 +1.35 31 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 18.48 +1.36 30 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 20.98 +1.37 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.47 +1.39 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.97 +1.37 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.46 +1.36 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.96 +1.37 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.16 +1.17 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 35.95 +1.37 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 38.31 +1.36 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 40.94 +1.37 54 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 43.16 +1.23 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 45.93 +1.37 56 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.60 +0.18 33 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.81 +0.23 33 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 1.07 +0.29 33 0 0 0
28JAN27 38.00 P 1.20 1.20 1.20 1.36 +0.32 33 1 6 +1
28JAN27 39.00 P 0.00 0.00 0.00 1.70 +0.39 33 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 2.10 +0.47 33 0 5 0
28JAN27 41.00 P 2.39 2.46 2.39 2.55 +0.54 33 16 21 +15
28JAN27 42.00 P 0.00 0.00 0.00 3.06 +0.61 32 0 11 0
28JAN27 43.00 P 0.00 0.00 0.00 3.63 +0.69 32 0 15 0
28JAN27 44.00 P 3.99 3.99 3.99 4.25 +0.76 32 15 60 +15
28JAN27 45.00 P 0.00 0.00 0.00 4.98 +0.88 33 0 32 0
28JAN27 46.00 P 0.00 0.00 0.00 5.69 +0.89 33 0 10 0
28JAN27 47.00 P 0.00 0.00 0.00 6.46 +0.95 33 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 7.26 +1.02 33 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 8.09 +1.07 33 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 8.95 +1.11 33 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 11.21 +1.21 33 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 13.58 +1.28 33 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 16.02 +1.32 33 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 18.49 +1.35 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.96 +0.20 36 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 1.19 +0.26 35 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.41 +0.25 35 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.73 +0.32 35 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.08 +0.35 35 0 10 0
30MAR27 39.00 P 0.00 0.00 0.00 2.47 +0.41 34 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 2.91 +0.45 34 0 1,252 0
30MAR27 41.00 P 0.00 0.00 0.00 3.38 +0.51 34 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 3.89 +0.55 34 0 27 0
30MAR27 43.00 P 0.00 0.00 0.00 4.61 +0.78 35 0 61 0
30MAR27 44.00 P 0.00 0.00 0.00 5.19 +0.82 35 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 5.83 +0.74 35 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 6.31 +0.58 33 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 7.01 +0.82 33 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 7.96 +0.80 35 0 38 0
30MAR27 49.00 P 0.00 0.00 0.00 8.48 +0.85 32 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 9.25 +0.43 32 0 27 0
30MAR27 52.50 P 0.00 0.00 0.00 11.34 +0.92 30 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 13.58 +1.03 28 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 16.19 +1.40 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.49 +1.19 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.02 +1.41 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.47 +1.32 32 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.97 +1.35 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.46 +1.36 37 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 30.96 +1.37 40 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 33.45 +1.37 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 35.95 +1.37 44 0 0 0
29JUN27 34.00 P 1.65 1.65 1.65 1.57 +0.31 36 1 9 0
29JUN27 35.00 P 0.00 0.00 0.00 1.82 +0.29 35 0 1 0
29JUN27 36.00 P 2.15 2.15 2.15 2.20 +0.39 36 15 25 +14
29JUN27 37.00 P 2.49 2.49 2.49 2.53 +0.42 35 15 15 +15
29JUN27 38.00 P 2.87 2.87 2.87 2.92 +0.42 35 15 17 +15
29JUN27 39.00 P 3.29 3.29 3.29 3.33 +0.44 35 15 22 +15
29JUN27 40.00 P 3.74 3.74 3.74 3.80 +0.55 35 15 24 +15
29JUN27 41.00 P 0.00 0.00 0.00 4.25 +0.51 35 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 4.77 +0.70 35 0 27 0
29JUN27 43.00 P 5.38 5.38 5.38 5.34 +0.62 35 1 3 -1
29JUN27 44.00 P 0.00 0.00 0.00 5.95 +0.68 35 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 6.58 +0.73 35 0 11 0
29JUN27 46.00 P 7.00 7.00 7.00 7.10 +0.78 34 5 320 0
29JUN27 47.00 P 0.00 0.00 0.00 7.82 +0.75 34 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 8.47 +0.69 34 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 9.30 +0.83 34 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.06 +0.85 34 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 11.98 +0.87 34 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 14.12 +1.01 34 0 26 0
29JUN27 57.50 P 0.00 0.00 0.00 16.32 +1.03 33 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 18.49 +1.05 26 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 21.02 +1.26 31 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.47 +1.32 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.97 +1.35 31 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 28.46 +1.36 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 30.96 +1.37 34 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 33.45 +1.37 0 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 2.74 +0.36 38 0 7 0
29SEP27 36.00 P 0.00 0.00 0.00 3.13 +0.40 38 0 2 0
29SEP27 37.00 P 0.00 0.00 0.00 3.56 +0.46 39 0 4 0
29SEP27 38.00 P 4.20 4.30 4.20 3.99 +0.46 39 2 4 +2
29SEP27 39.00 P 0.00 0.00 0.00 4.47 +0.51 39 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 4.98 +0.56 39 0 10 0
29SEP27 41.00 P 0.00 0.00 0.00 5.50 +0.57 39 0 2 0
29SEP27 42.00 P 6.40 6.40 6.40 6.07 +0.63 39 2 18 +2
29SEP27 43.00 P 7.15 7.15 7.15 6.66 +0.68 39 1 7 -1
29SEP27 44.00 P 0.00 0.00 0.00 7.26 +0.69 39 0 6 0
29SEP27 45.00 P 8.50 8.50 8.50 7.90 +0.73 39 2 0 -2
29SEP27 46.00 P 0.00 0.00 0.00 8.57 +0.79 39 0 18 0
29SEP27 47.00 P 0.00 0.00 0.00 9.25 +1.05 39 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 9.65 +0.79 38 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.68 +1.16 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.44 +0.92 40 0 36 0
29SEP27 52.50 P 0.00 0.00 0.00 13.38 +0.98 41 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 15.44 +1.04 41 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 17.09 +1.09 38 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 19.26 +0.58 38 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 21.52 +0.58 38 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 23.82 +1.22 38 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 26.19 +0.55 38 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 28.59 +0.66 38 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 31.03 +0.79 38 0 0 0
TOTAL PUT 266 11,131 +137
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 12.42 -0.17 66 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.42 -0.03 58 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.42 0.00 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.42 -0.04 38 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.42 -0.17 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.42 -0.17 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.42 -0.17 0 0 9 0
29OCT26 36.00 C 0.00 0.00 0.00 5.43 0.00 29 0 6 0
29OCT26 37.00 C 0.00 0.00 0.00 4.44 0.00 27 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 3.48 0.00 27 0 51 0
29OCT26 39.00 C 0.00 0.00 0.00 2.58 +0.01 28 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 1.78 +0.01 27 0 132 0
29OCT26 41.00 C 0.00 0.00 0.00 1.09 -0.04 26 0 201 0
29OCT26 42.00 C 0.00 0.00 0.00 0.63 -0.02 27 0 157 0
29OCT26 43.00 C 0.27 0.30 0.20 0.33 +0.01 27 35 105 -14
29OCT26 44.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 234 0
29OCT26 45.00 C 0.00 0.00 0.00 0.07 0.00 28 0 160 0
29OCT26 46.00 C 0.00 0.00 0.00 0.03 0.00 28 0 185 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 76 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 95 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 12.49 -0.18 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.49 -0.06 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.50 -0.14 29 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.51 -0.20 30 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.52 -0.20 29 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.54 -0.05 28 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.58 -0.01 29 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.65 -0.01 29 0 25 0
27NOV26 37.00 C 0.00 0.00 0.00 4.76 -0.02 29 0 7 0
27NOV26 38.00 C 0.00 0.00 0.00 3.93 -0.02 29 0 44 0
27NOV26 39.00 C 2.93 2.93 2.93 3.08 -0.12 27 3 46 0
27NOV26 40.00 C 0.00 0.00 0.00 2.49 -0.01 28 0 134 0
27NOV26 41.00 C 1.79 1.79 1.79 1.89 0.00 28 1 78 0
27NOV26 42.00 C 0.00 0.00 0.00 1.40 -0.03 28 0 167 0
27NOV26 43.00 C 0.00 0.00 0.00 1.03 -0.02 28 0 75 0
27NOV26 44.00 C 0.80 0.80 0.80 0.73 -0.02 28 2 55 +2
27NOV26 45.00 C 0.00 0.00 0.00 0.50 -0.04 28 0 140 0
27NOV26 46.00 C 0.00 0.00 0.00 0.35 -0.02 29 0 115 0
27NOV26 47.00 C 0.00 0.00 0.00 0.24 -0.01 29 0 45 0
27NOV26 48.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 92 0
27NOV26 49.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 26 0
27NOV26 50.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 0.00 30 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 41 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.58 -0.17 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.59 -0.19 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.61 -0.20 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.64 -0.24 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.69 -0.23 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.66 -0.33 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.65 -0.20 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.99 0.00 29 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 5.18 +0.01 29 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 4.43 +0.02 29 0 36 0
30DEC26 39.00 C 0.00 0.00 0.00 3.72 0.00 29 0 79 0
30DEC26 40.00 C 0.00 0.00 0.00 3.10 0.00 29 0 79 0
30DEC26 41.00 C 0.00 0.00 0.00 2.54 -0.02 29 0 62 0
30DEC26 42.00 C 0.00 0.00 0.00 2.06 +0.02 29 0 66 0
30DEC26 43.00 C 1.53 1.53 1.53 1.62 -0.02 29 11 77 0
30DEC26 44.00 C 1.16 1.16 1.16 1.29 0.00 29 2 47 -2
30DEC26 45.00 C 1.03 1.03 0.97 1.00 -0.02 29 9 43 0
30DEC26 46.00 C 0.00 0.00 0.00 0.78 -0.02 29 0 81 0
30DEC26 47.00 C 0.00 0.00 0.00 0.59 -0.02 29 0 16 0
30DEC26 48.00 C 0.00 0.00 0.00 0.45 -0.01 29 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 0.33 0.00 29 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 0.24 -0.01 29 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.12 +0.01 30 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 0.00 29 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 0.00 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 39 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 44 0 2 0
28JAN27 30.00 C 0.00 0.00 0.00 11.59 -0.43 0 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 10.61 -0.45 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 9.64 -0.45 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 8.69 -0.45 16 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 7.73 -0.49 19 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 6.90 -0.43 24 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 6.11 -0.19 26 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 5.53 0.00 29 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 4.81 0.00 29 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 4.18 +0.03 30 0 15 0
28JAN27 40.00 C 0.00 0.00 0.00 3.55 0.00 29 0 13 0
28JAN27 41.00 C 0.00 0.00 0.00 3.01 -0.02 29 0 15 0
28JAN27 42.00 C 0.00 0.00 0.00 2.52 -0.03 29 0 15 0
28JAN27 43.00 C 0.00 0.00 0.00 2.10 -0.01 29 0 30 0
28JAN27 44.00 C 0.00 0.00 0.00 1.73 0.00 29 0 15 0
28JAN27 45.00 C 0.00 0.00 0.00 1.41 -0.01 29 0 15 0
28JAN27 46.00 C 0.00 0.00 0.00 1.14 -0.01 29 0 15 0
28JAN27 47.00 C 0.00 0.00 0.00 0.94 -0.01 29 0 30 0
28JAN27 48.00 C 0.00 0.00 0.00 0.77 0.00 30 0 17 0
28JAN27 49.00 C 0.00 0.00 0.00 0.60 -0.01 29 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 0.46 0.00 29 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.26 0.00 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.64 -0.61 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.73 -0.59 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.83 -0.58 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.99 -0.51 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.18 -0.44 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.36 -0.41 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.55 -0.41 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.80 -0.19 28 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 6.28 0.00 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.63 +0.01 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.98 -0.03 30 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.47 -0.03 31 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 3.95 0.00 31 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 3.47 0.00 31 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 3.04 0.00 31 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 2.65 +0.06 31 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 2.30 +0.05 31 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 1.99 0.00 31 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.72 +0.05 31 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.48 0.00 31 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 1.29 0.00 31 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.11 +0.01 31 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.71 0.00 31 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.48 +0.02 31 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.31 0.00 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.19 0.00 31 0 7 0
30MAR27 62.50 C 0.00 0.00 0.00 0.12 0.00 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 13.09 -0.39 29 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.15 -0.39 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.29 -0.34 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.47 -0.28 30 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.70 -0.19 31 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.94 -0.14 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.21 -0.09 31 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.54 -0.01 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.87 +0.21 31 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.25 +0.23 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.76 +0.33 32 0 110 0
29JUN27 40.00 C 0.00 0.00 0.00 5.13 +0.25 31 0 115 0
29JUN27 41.00 C 0.00 0.00 0.00 4.73 +0.36 32 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.27 +0.37 32 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.84 +0.37 32 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 3.46 +0.37 32 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.09 +0.36 32 0 20 0
29JUN27 46.00 C 0.00 0.00 0.00 2.78 +0.36 32 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.48 +0.35 32 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.22 +0.34 32 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.98 +0.34 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.75 +0.31 32 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 1.30 +0.27 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.96 +0.24 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.71 +0.21 32 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.53 +0.18 32 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.38 +0.13 32 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 13.23 -0.49 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 12.44 -0.41 32 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.61 -0.39 32 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.91 -0.29 33 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.14 -0.28 33 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.42 -0.27 32 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.77 -0.21 33 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.10 -0.22 32 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.53 -0.16 33 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.93 -0.17 33 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 6.55 +0.19 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.01 -0.01 33 0 10 0
29SEP27 41.00 C 0.00 0.00 0.00 5.54 -0.01 33 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.09 -0.01 33 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 4.66 0.00 33 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.29 -0.01 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.92 -0.01 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.58 -0.01 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.29 0.00 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.00 0.00 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.73 0.00 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.50 -0.01 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.92 0.00 32 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.51 0.00 32 0 3 0
TOTAL CALL 63 4,565 -14
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 75 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 142 0
29OCT26 36.00 P 0.05 0.05 0.05 0.01 0.00 31 2 75 0
29OCT26 37.00 P 0.07 0.07 0.07 0.02 0.00 29 2 100 -2
29OCT26 38.00 P 0.11 0.11 0.11 0.06 +0.01 28 1 752 0
29OCT26 39.00 P 0.00 0.00 0.00 0.15 0.00 27 0 1,000 0
29OCT26 40.00 P 0.38 0.52 0.38 0.36 +0.01 28 7 137 +6
29OCT26 41.00 P 0.00 0.00 0.00 0.72 +0.03 28 0 1,058 0
29OCT26 42.00 P 0.00 0.00 0.00 1.23 -0.02 28 0 84 0
29OCT26 43.00 P 0.00 0.00 0.00 1.92 +0.01 28 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 2.74 +0.01 27 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 3.66 +0.01 28 0 104 0
29OCT26 46.00 P 0.00 0.00 0.00 4.62 0.00 0 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 5.79 +0.17 50 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.82 +0.20 58 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.85 +0.23 66 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.88 +0.26 74 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.45 +0.33 92 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.89 +0.27 100 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.39 +0.27 112 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.89 +0.27 122 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 21.53 +0.41 144 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 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 35 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 0.02 +0.01 30 0 53 0
27NOV26 34.00 P 0.00 0.00 0.00 0.04 0.00 30 0 16 0
27NOV26 35.00 P 0.16 0.16 0.16 0.07 -0.01 29 1 84 +1
27NOV26 36.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 98 0
27NOV26 37.00 P 0.30 0.30 0.30 0.25 -0.01 29 5 73 +5
27NOV26 38.00 P 0.00 0.00 0.00 0.42 -0.02 29 0 47 0
27NOV26 39.00 P 0.72 0.85 0.72 0.67 -0.02 29 4 95 0
27NOV26 40.00 P 0.00 0.00 0.00 1.01 0.00 29 0 76 0
27NOV26 41.00 P 0.00 0.00 0.00 1.43 0.00 29 0 61 0
27NOV26 42.00 P 1.95 1.95 1.95 1.95 0.00 29 4 84 -4
27NOV26 43.00 P 0.00 0.00 0.00 2.55 -0.01 29 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 3.23 -0.02 29 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 4.01 -0.01 29 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 4.85 -0.01 29 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 5.79 +0.04 31 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 6.87 +0.19 37 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 7.86 +0.22 40 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.88 +0.26 44 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.45 +0.33 55 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.96 +0.34 63 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 16.43 +0.31 69 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.93 +0.31 75 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 21.53 +0.41 86 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 0.00 0.00 0.00 0.25 +0.01 29 0 66 0
30DEC26 36.00 P 0.52 0.52 0.52 0.38 +0.01 29 5 357 +5
30DEC26 37.00 P 0.71 0.71 0.71 0.57 +0.01 29 7 178 +7
30DEC26 38.00 P 0.00 0.00 0.00 0.82 +0.02 30 0 147 0
30DEC26 39.00 P 1.10 1.20 1.08 1.13 +0.01 30 16 65 +15
30DEC26 40.00 P 0.00 0.00 0.00 1.50 +0.01 29 0 66 0
30DEC26 41.00 P 0.00 0.00 0.00 1.95 +0.01 29 0 50 0
30DEC26 42.00 P 2.60 2.60 2.60 2.46 +0.03 29 5 28 +5
30DEC26 43.00 P 3.28 3.28 3.28 3.04 +0.01 29 2 40 -1
30DEC26 44.00 P 0.00 0.00 0.00 3.69 -0.09 29 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 4.40 +0.02 29 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.17 +0.01 29 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.00 +0.02 29 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 7.07 +0.22 34 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 7.92 +0.17 33 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.95 +0.26 37 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.45 +0.33 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.97 +0.35 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.49 +0.37 55 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.93 +0.31 59 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.53 +0.41 67 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.98 +0.36 70 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.52 +0.40 75 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.97 +0.35 78 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.52 +0.40 83 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.04 0.00 30 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 0.00 30 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.19 0.00 30 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.29 0.00 30 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 0.43 +0.01 30 0 15 0
28JAN27 36.00 P 0.00 0.00 0.00 0.61 0.00 30 0 1 0
28JAN27 37.00 P 0.00 0.00 0.00 0.84 0.00 30 0 40 0
28JAN27 38.00 P 0.00 0.00 0.00 1.12 0.00 30 0 101 0
28JAN27 39.00 P 0.00 0.00 0.00 1.46 +0.01 30 0 30 0
28JAN27 40.00 P 0.00 0.00 0.00 1.85 +0.02 30 0 15 0
28JAN27 41.00 P 2.34 2.34 2.34 2.31 +0.01 30 1 1 +1
28JAN27 42.00 P 0.00 0.00 0.00 2.81 +0.03 29 0 1 0
28JAN27 43.00 P 0.00 0.00 0.00 3.39 +0.03 29 0 7 0
28JAN27 44.00 P 0.00 0.00 0.00 4.01 0.00 29 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 4.71 +0.01 29 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 5.45 +0.01 29 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 6.41 +0.19 32 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 7.27 +0.21 33 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 8.16 +0.24 34 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 9.07 +0.38 35 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 11.49 +0.33 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.18 +0.01 31 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 0.25 0.00 31 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.36 0.00 31 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.50 0.00 31 0 39 0
30MAR27 34.00 P 0.00 0.00 0.00 0.67 +0.02 31 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 0.87 0.00 31 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 1.13 0.00 31 0 48 0
30MAR27 37.00 P 1.59 1.59 1.59 1.40 -0.02 31 1 16 +1
30MAR27 38.00 P 0.00 0.00 0.00 1.75 +0.02 31 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.12 +0.03 31 0 19 0
30MAR27 40.00 P 0.00 0.00 0.00 2.53 +0.01 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 3.00 +0.02 31 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 3.51 +0.01 30 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.07 +0.01 30 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.71 +0.01 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.35 +0.01 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.21 +0.16 32 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 6.98 +0.20 33 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.79 +0.24 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.60 +0.38 33 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.47 +0.40 34 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 11.67 +0.47 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.08 +0.38 38 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 16.49 +0.37 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.97 +0.35 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.56 +0.44 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.98 +0.36 51 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.52 +0.40 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.97 +0.35 57 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.45 +0.12 32 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 0.60 +0.16 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.78 +0.21 32 0 14 0
29JUN27 32.00 P 0.00 0.00 0.00 0.95 +0.20 32 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.23 +0.28 32 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.48 +0.25 32 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.76 +0.24 32 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 2.06 +0.22 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.41 +0.19 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.89 +0.34 32 0 36 0
29JUN27 39.00 P 0.00 0.00 0.00 3.35 +0.35 32 0 126 0
29JUN27 40.00 P 0.00 0.00 0.00 3.72 +0.25 31 0 111 0
29JUN27 41.00 P 0.00 0.00 0.00 4.34 +0.34 32 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.96 +0.41 32 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.47 +0.31 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.18 +0.41 32 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.64 +0.20 31 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 7.41 +0.31 31 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 8.12 +0.32 31 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.90 +0.34 32 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.64 +0.39 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.42 +0.37 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.48 +0.41 32 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.64 +0.45 32 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.86 +0.49 32 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.09 +0.44 31 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.56 +0.20 33 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.74 0.00 33 0 4 0
29SEP27 30.00 P 0.00 0.00 0.00 0.94 +0.03 33 0 12 0
29SEP27 31.00 P 0.00 0.00 0.00 1.15 +0.04 33 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 1.41 +0.02 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.68 +0.05 33 0 2 0
29SEP27 34.00 P 0.00 0.00 0.00 1.94 -0.01 32 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 2.27 +0.04 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.64 +0.06 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.97 0.00 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.41 +0.02 32 0 5 0
29SEP27 39.00 P 0.00 0.00 0.00 3.85 0.00 31 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.32 -0.01 31 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 4.85 -0.01 31 0 16 0
29SEP27 42.00 P 0.00 0.00 0.00 5.40 0.00 31 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 5.96 -0.01 31 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 6.58 0.00 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.20 0.00 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.05 +0.20 32 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.75 +0.21 32 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.44 +0.21 32 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.22 +0.28 32 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.98 +0.29 32 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.97 +0.37 32 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 15.00 +0.39 32 0 0 0
TOTAL PUT 63 8,010 +39
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NIO - NIO CLOSING PRICE HK$ 26.480
16OCT26 18.25 C 0.00 0.00 0.00 8.23 -0.96 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 7.98 -0.96 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 7.73 -0.96 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 7.48 -0.96 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 7.23 -0.96 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 6.98 -0.96 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 6.73 -0.96 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 6.48 -0.96 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 5.98 -0.96 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 5.48 -0.96 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 4.98 -0.96 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 4.48 -0.96 0 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 3.98 -0.96 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 3.48 -0.96 0 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 2.98 -0.96 0 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 2.48 -0.96 0 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 2.02 -0.92 98 0 20 0
16OCT26 25.00 C 0.00 0.00 0.00 1.52 -0.93 78 0 21 0
16OCT26 25.50 C 0.00 0.00 0.00 1.04 -0.92 64 0 23 0
16OCT26 26.00 C 0.75 0.75 0.75 0.59 -0.94 52 2 44 0
16OCT26 26.50 C 0.00 0.00 0.00 0.28 -0.80 52 0 25 0
16OCT26 27.00 C 0.22 0.25 0.22 0.10 -0.60 51 30 45 +15
16OCT26 27.50 C 0.09 0.09 0.09 0.03 -0.38 52 15 338 -15
16OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.21 57 0 559 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 -0.09 71 0 53 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.03 85 0 1 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 -0.01 99 0 10 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 124 0 10 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 - 269 0 0 -
23OCT26 18.25 C 0.00 0.00 0.00 8.24 -0.96 0 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 7.99 -0.96 0 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 7.74 -0.96 0 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 7.49 -0.97 0 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 7.24 -0.97 0 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 6.99 -0.97 0 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 6.74 -0.97 0 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 6.49 -0.97 0 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 5.99 -0.97 0 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 5.50 -0.96 63 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 5.00 -0.96 57 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 4.50 -0.96 51 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 4.00 -0.96 45 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 3.51 -0.95 47 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 3.02 -0.95 44 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 2.55 -0.93 45 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 2.11 -0.90 46 0 0 0
23OCT26 25.00 C 1.52 1.52 1.52 1.69 -0.86 46 15 30 +15
23OCT26 25.50 C 1.17 1.17 1.17 1.31 -0.81 45 15 30 +15
23OCT26 26.00 C 0.87 0.87 0.87 0.99 -0.75 46 15 30 +15
23OCT26 26.50 C 0.00 0.00 0.00 0.72 -0.66 46 0 15 0
23OCT26 27.00 C 0.52 0.52 0.52 0.50 -0.57 45 15 15 0
23OCT26 27.50 C 0.00 0.00 0.00 0.35 -0.45 46 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.23 -0.36 46 0 28 0
23OCT26 28.50 C 0.00 0.00 0.00 0.14 -0.27 46 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.09 -0.19 47 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.05 -0.14 46 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.03 -0.09 47 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.02 -0.06 48 0 10 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 10 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.01 - 95 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 17.49 -0.96 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.24 -0.96 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 16.99 -0.96 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.74 -0.96 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.49 -0.96 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 15.99 -0.96 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.49 -0.96 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 14.99 -0.97 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.49 -0.97 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.00 -0.96 139 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.50 -0.96 130 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.00 -0.96 122 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.50 -0.96 113 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.00 -0.96 105 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.50 -0.96 96 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.00 -0.96 86 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.50 -0.96 72 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.00 -0.96 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.50 -0.96 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.00 -0.96 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.50 -0.96 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.00 -0.96 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.50 -0.97 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.00 -0.97 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.51 -0.96 57 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.51 -0.96 46 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.52 -0.96 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.56 -0.94 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.66 -0.89 45 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.86 -0.82 45 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 1.21 -0.70 45 0 127 0
29OCT26 27.00 C 0.83 0.83 0.77 0.72 -0.57 45 120 344 +120
29OCT26 28.00 C 0.00 0.00 0.00 0.41 -0.39 46 0 144 0
29OCT26 29.00 C 0.22 0.22 0.22 0.21 -0.27 46 100 539 +100
29OCT26 30.00 C 0.14 0.14 0.14 0.10 -0.16 46 4 503 0
29OCT26 31.00 C 0.00 0.00 0.00 0.05 -0.08 47 0 326 0
29OCT26 32.00 C 0.00 0.00 0.00 0.02 -0.05 46 0 334 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 320 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 113 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 270 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 305 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 78 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 83 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 17.51 -0.97 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.27 -0.96 110 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.02 -0.96 105 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.77 -0.96 100 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.52 -0.96 94 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.02 -0.96 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.52 -0.96 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.02 -0.96 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.53 -0.96 83 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.03 -0.96 75 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.53 -0.96 62 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.03 -0.96 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.53 -0.96 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.04 -0.96 65 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.54 -0.96 59 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.04 -0.96 50 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.54 -0.96 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.05 -0.96 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.55 -0.96 50 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.06 -0.96 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.57 -0.95 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.08 -0.95 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.60 -0.94 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.12 -0.94 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.65 -0.93 51 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.74 -0.91 51 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.88 -0.87 51 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.08 -0.83 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.36 -0.76 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.74 -0.68 52 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.14 -0.70 51 0 17 0
27NOV26 27.00 C 0.00 0.00 0.00 1.67 -0.59 51 0 45 0
27NOV26 28.00 C 0.00 0.00 0.00 1.30 -0.49 51 0 150 0
27NOV26 29.00 C 0.00 0.00 0.00 1.01 -0.42 52 0 693 0
27NOV26 30.00 C 0.00 0.00 0.00 0.76 -0.34 52 0 202 0
27NOV26 31.00 C 0.00 0.00 0.00 0.56 -0.27 52 0 208 0
27NOV26 32.00 C 0.00 0.00 0.00 0.41 -0.22 52 0 75 0
27NOV26 33.00 C 0.00 0.00 0.00 0.30 -0.16 52 0 75 0
27NOV26 34.00 C 0.00 0.00 0.00 0.21 -0.13 52 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.15 -0.10 52 0 180 0
27NOV26 36.00 C 0.00 0.00 0.00 0.11 -0.07 52 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.07 -0.06 52 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.05 -0.04 52 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 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 89 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 17.54 -0.96 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.29 -0.96 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.04 -0.96 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.80 -0.96 78 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.55 -0.96 73 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.05 -0.96 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.55 -0.96 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.06 -0.96 63 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.56 -0.96 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.06 -0.97 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.57 -0.96 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.07 -0.96 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.58 -0.96 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.08 -0.96 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.59 -0.96 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.10 -0.96 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.61 -0.96 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.13 -0.95 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.65 -0.94 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.17 -0.94 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.70 -0.94 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.24 -0.93 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.79 -0.91 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.34 -0.91 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.91 -0.89 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.08 -0.85 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.30 -0.81 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.58 -0.77 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.92 -0.72 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.36 -0.63 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.80 -0.65 51 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.33 -0.58 51 0 268 0
30DEC26 28.00 C 1.98 1.98 1.91 1.91 -0.54 51 60 517 +60
30DEC26 29.00 C 0.00 0.00 0.00 1.58 -0.50 51 0 141 0
30DEC26 30.00 C 0.00 0.00 0.00 1.31 -0.41 51 0 233 0
30DEC26 31.00 C 0.00 0.00 0.00 1.08 -0.36 52 0 812 0
30DEC26 32.00 C 0.00 0.00 0.00 0.89 -0.29 52 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.72 -0.24 52 0 374 0
30DEC26 34.00 C 0.00 0.00 0.00 0.57 -0.21 52 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.44 -0.19 51 0 150 0
30DEC26 36.00 C 0.00 0.00 0.00 0.35 -0.15 51 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.29 -0.12 52 0 615 0
30DEC26 38.00 C 0.00 0.00 0.00 0.22 -0.10 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.18 -0.08 52 0 55 0
30DEC26 40.00 C 0.00 0.00 0.00 0.14 -0.06 52 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.11 -0.05 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.09 -0.04 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.07 -0.03 52 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 -0.03 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 17.56 -0.96 0 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 17.32 -0.96 70 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 17.07 -0.96 63 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 16.82 -0.96 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 16.57 -0.96 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 16.08 -0.96 59 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 15.58 -0.96 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 15.09 -0.96 55 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 14.59 -0.96 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 14.10 -0.96 51 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 13.61 -0.96 53 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 13.12 -0.96 53 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 12.63 -0.95 52 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 12.14 -0.96 51 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 11.66 -0.95 52 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 11.18 -0.95 52 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 10.70 -0.95 51 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 10.24 -0.93 52 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 9.77 -0.93 52 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 9.31 -0.92 52 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 8.87 -0.91 52 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 8.43 -0.89 52 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 8.00 -0.88 52 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.58 -0.87 52 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.17 -0.85 52 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.39 -0.82 52 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.66 -0.78 52 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.98 -0.74 52 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 4.36 -0.69 52 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 3.79 -0.65 52 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 3.30 -0.62 52 0 0 0
28JAN27 27.00 C 2.83 2.83 2.83 2.85 -0.57 52 15 15 +15
28JAN27 28.00 C 2.43 2.43 2.43 2.45 -0.52 52 15 15 +15
28JAN27 29.00 C 0.00 0.00 0.00 2.11 -0.47 52 0 15 0
28JAN27 30.00 C 0.00 0.00 0.00 1.80 -0.43 52 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 1.54 -0.38 52 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 1.32 -0.32 53 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 1.11 -0.29 53 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.93 -0.26 52 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.76 -0.25 52 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.64 -0.19 52 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.53 -0.17 52 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.44 -0.15 52 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.37 -0.12 52 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.31 -0.10 52 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.25 -0.09 52 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.21 -0.09 52 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.17 -0.07 52 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.14 -0.06 52 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.12 -0.05 52 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.10 -0.04 52 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.09 -0.03 53 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.07 -0.03 52 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 -0.01 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
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 17.61 -0.96 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.37 -0.96 56 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.12 -0.96 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 16.88 -0.96 56 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.63 -0.96 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.14 -0.96 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.65 -0.96 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.17 -0.95 54 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.68 -0.96 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.20 -0.95 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.72 -0.95 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.24 -0.95 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 12.77 -0.95 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.31 -0.94 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 11.85 -0.93 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 11.39 -0.93 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 10.95 -0.92 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.51 -0.91 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.08 -0.91 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.66 -0.89 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.24 -0.89 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.84 -0.88 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.45 -0.86 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.06 -0.86 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.83 -0.96 55 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 6.98 -0.81 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.37 -0.94 53 0 25 0
30MAR27 23.00 C 0.00 0.00 0.00 5.70 -0.75 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.13 -0.71 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.61 -0.67 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.17 -0.70 53 0 45 0
30MAR27 27.00 C 0.00 0.00 0.00 3.74 -0.59 53 0 10 0
30MAR27 28.00 C 0.00 0.00 0.00 3.35 -0.55 53 0 75 0
30MAR27 29.00 C 2.90 2.90 2.90 2.99 -0.51 53 10 45 0
30MAR27 30.00 C 0.00 0.00 0.00 2.67 -0.48 53 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.38 -0.44 53 0 59 0
30MAR27 32.00 C 0.00 0.00 0.00 2.11 -0.42 53 0 60 0
30MAR27 33.00 C 0.00 0.00 0.00 1.87 -0.39 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.66 -0.35 53 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 1.46 -0.33 53 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 1.25 -0.30 52 0 230 0
30MAR27 37.00 C 0.00 0.00 0.00 1.14 -0.23 53 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 0.98 -0.24 52 0 50 0
30MAR27 39.00 C 0.00 0.00 0.00 0.86 -0.22 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.76 -0.20 52 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 0.67 -0.18 52 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 0.59 -0.16 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.52 -0.15 52 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 0.45 -0.14 52 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.41 -0.13 53 0 60 0
30MAR27 46.00 C 0.00 0.00 0.00 0.35 -0.13 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.31 -0.10 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.27 -0.09 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.24 -0.08 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.21 -0.07 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.16 -0.05 53 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 0.11 -0.04 52 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.08 -0.03 52 0 60 0
30MAR27 60.00 C 0.00 0.00 0.00 0.06 -0.02 53 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 17.70 -0.96 54 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 17.46 -0.96 54 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.22 -0.96 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 16.98 -0.96 54 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.74 -0.96 53 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.26 -0.96 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 15.79 -0.96 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.32 -0.96 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 14.86 -0.96 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.40 -0.96 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 13.95 -0.96 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.51 -0.95 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.07 -0.95 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.63 -0.95 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.21 -0.94 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 11.79 -0.94 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.38 -0.94 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.99 -0.92 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.59 -0.93 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.21 -0.92 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.84 -0.91 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.48 -0.90 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.13 -0.89 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.78 -0.89 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.45 -0.88 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.81 -0.86 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.21 -0.84 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.65 -0.82 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.13 -0.79 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.64 -0.77 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.19 -0.74 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.77 -0.71 53 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 4.41 -0.77 54 0 185 0
29JUN27 29.00 C 0.00 0.00 0.00 4.08 -0.67 54 0 480 0
29JUN27 30.00 C 0.00 0.00 0.00 3.69 -0.65 53 0 653 0
29JUN27 31.00 C 0.00 0.00 0.00 3.38 -0.61 53 0 55 0
29JUN27 32.00 C 0.00 0.00 0.00 3.19 -0.59 54 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 2.84 -0.55 53 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 2.60 -0.53 53 0 270 0
29JUN27 35.00 C 0.00 0.00 0.00 2.39 -0.49 53 0 22 0
29JUN27 36.00 C 0.00 0.00 0.00 2.19 -0.47 53 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 2.00 -0.45 53 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 1.83 -0.43 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.68 -0.40 53 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 1.54 -0.38 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.41 -0.36 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.29 -0.34 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.18 -0.32 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.08 -0.31 53 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 0.99 -0.29 53 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 0.91 -0.27 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.83 -0.26 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.77 -0.23 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.70 -0.23 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.64 -0.24 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 0.53 -0.19 54 0 60 0
29JUN27 55.00 C 0.00 0.00 0.00 0.42 -0.15 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.34 -0.13 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.28 -0.12 54 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.23 -0.10 54 0 150 0
29JUN27 65.00 C 0.00 0.00 0.00 0.18 -0.08 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.15 -0.07 53 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.13 -0.05 54 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 0.10 -0.06 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.08 -0.05 53 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 17.81 -0.96 54 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 17.58 -0.95 55 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 17.35 -0.95 55 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.11 -0.96 54 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 16.89 -0.95 55 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 16.43 -0.95 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 15.98 -0.94 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 15.54 -0.94 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.10 -0.93 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.67 -0.93 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.24 -0.93 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 13.83 -0.92 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.42 -0.91 55 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.02 -0.91 55 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 12.62 -0.91 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 12.24 -0.90 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 11.86 -0.89 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 11.50 -0.88 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.14 -0.87 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 10.79 -0.86 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 10.45 -0.85 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.12 -0.84 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.79 -0.84 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.48 -0.82 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.17 -0.81 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.59 -0.79 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.03 -0.77 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.51 -0.75 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.02 -0.73 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.64 -0.62 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.16 -0.78 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.80 -0.71 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.45 -0.65 55 0 5 0
29SEP27 29.00 C 5.08 5.09 5.05 5.08 -0.67 55 100 15 -85
29SEP27 30.00 C 0.00 0.00 0.00 4.75 -0.62 55 0 5 0
29SEP27 31.00 C 0.00 0.00 0.00 4.46 -0.54 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.18 -0.56 55 0 2 0
29SEP27 33.00 C 0.00 0.00 0.00 3.92 -0.53 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.66 -0.51 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.42 -0.49 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.10 -0.56 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.90 -0.43 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.71 -0.41 54 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 2.54 -0.39 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.37 -0.38 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.22 -0.36 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.07 -0.35 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 1.94 -0.33 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 1.82 -0.31 55 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.70 -0.30 54 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.59 -0.29 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.49 -0.27 54 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.40 -0.26 54 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.31 -0.25 54 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.23 -0.23 54 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.05 -0.20 55 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.89 -0.19 54 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.76 -0.17 54 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.65 -0.15 54 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.56 -0.13 54 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.48 -0.13 54 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.41 -0.11 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.36 -0.09 55 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.31 -0.08 54 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.27 -0.07 55 0 0 0
TOTAL CALL 531 16,974 +270
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 330 0
16OCT26 25.50 P 0.09 0.09 0.09 0.03 +0.01 53 45 471 0
16OCT26 26.00 P 0.00 0.00 0.00 0.10 +0.06 50 0 35 0
16OCT26 26.50 P 0.00 0.00 0.00 0.29 +0.19 50 0 166 0
16OCT26 27.00 P 0.00 0.00 0.00 0.61 +0.38 49 0 700 0
16OCT26 27.50 P 1.00 1.15 0.92 1.05 +0.61 53 135 55 -97
16OCT26 28.00 P 0.00 0.00 0.00 1.54 +0.79 66 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 2.04 +0.90 82 0 1 0
16OCT26 29.00 P 0.00 0.00 0.00 2.52 +0.96 0 0 0 -20
16OCT26 29.50 P 0.00 0.00 0.00 3.02 +0.95 0 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 3.52 +0.96 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 4.02 +0.96 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 4.52 +0.96 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 5.02 +0.96 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 5.52 +0.96 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 6.02 +0.96 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 6.52 +0.96 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 7.02 +0.96 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 7.52 +0.96 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 8.02 +0.96 0 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 8.52 +0.96 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 9.02 +0.96 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 9.52 +0.96 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 10.02 +0.96 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 10.52 +0.96 0 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 11.02 - 0 0 0 -
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.06 +0.03 46 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 0.11 +0.06 46 0 0 0
23OCT26 25.00 P 0.22 0.22 0.14 0.19 +0.09 45 614 654 +614
23OCT26 25.50 P 0.00 0.00 0.00 0.31 +0.15 45 0 15 0
23OCT26 26.00 P 0.52 0.52 0.42 0.48 +0.23 45 59 325 +25
23OCT26 26.50 P 0.62 0.65 0.62 0.72 +0.33 46 45 60 +45
23OCT26 27.00 P 1.05 1.06 0.89 0.99 +0.42 44 45 90 +45
23OCT26 27.50 P 0.00 0.00 0.00 1.34 +0.53 45 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 1.73 +0.64 46 0 15 0
23OCT26 28.50 P 0.00 0.00 0.00 2.15 +0.72 46 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 2.60 +0.80 47 0 15 0
23OCT26 29.50 P 0.00 0.00 0.00 3.05 +0.84 45 0 15 0
23OCT26 30.00 P 0.00 0.00 0.00 3.53 +0.87 44 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 4.02 +0.90 0 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 4.52 +0.93 0 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 5.02 +0.95 0 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 5.52 +0.96 0 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 6.02 +0.96 0 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 6.52 +0.96 0 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 7.02 +0.96 0 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 7.52 +0.96 0 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 8.02 +0.96 0 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 8.52 +0.96 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 9.02 +0.96 0 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 9.52 +0.96 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 10.02 +0.96 0 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 10.52 +0.96 0 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 11.02 - 0 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 199 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 0.00 152 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
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 77 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 225 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 +0.03 46 0 129 0
29OCT26 24.00 P 0.00 0.00 0.00 0.16 +0.07 46 0 1,546 0
29OCT26 25.00 P 0.00 0.00 0.00 0.36 +0.15 46 0 454 0
29OCT26 26.00 P 0.65 0.76 0.65 0.68 +0.25 44 157 1,105 +80
29OCT26 27.00 P 0.00 0.00 0.00 1.23 +0.45 46 0 204 0
29OCT26 28.00 P 0.00 0.00 0.00 1.89 +0.59 45 0 181 0
29OCT26 29.00 P 0.00 0.00 0.00 2.70 +0.71 45 0 150 0
29OCT26 30.00 P 0.00 0.00 0.00 3.59 +0.81 45 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 4.54 +0.88 45 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 5.52 +0.92 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.52 +0.95 0 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 7.52 +0.96 0 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 8.52 +0.96 0 0 0 -75
29OCT26 36.00 P 0.00 0.00 0.00 9.52 +0.96 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.52 +0.96 0 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 11.52 +0.96 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.52 +0.96 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.52 +0.96 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.52 +0.96 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.52 +0.96 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.52 +0.96 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.52 +0.96 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.52 +0.96 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.52 +0.96 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.52 +0.96 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.52 +0.96 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.52 +0.96 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.52 +0.96 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 26.02 +0.96 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.52 +0.96 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 31.02 +0.96 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.52 +0.96 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 36.02 +0.96 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.52 +0.96 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 41.02 +0.96 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.52 +0.96 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 46.02 +0.96 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.52 +0.96 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 +0.02 52 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.07 +0.03 52 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.10 +0.03 52 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.19 +0.06 52 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.33 +0.10 52 0 743 0
27NOV26 23.00 P 0.00 0.00 0.00 0.53 +0.14 52 0 1,000 0
27NOV26 24.00 P 0.00 0.00 0.00 0.81 +0.20 52 0 90 0
27NOV26 25.00 P 1.18 1.18 1.18 1.17 +0.29 52 10 311 -10
27NOV26 26.00 P 0.00 0.00 0.00 1.61 +0.35 52 0 329 0
27NOV26 27.00 P 0.00 0.00 0.00 2.14 +0.44 52 0 86 0
27NOV26 28.00 P 0.00 0.00 0.00 2.76 +0.53 52 0 302 0
27NOV26 29.00 P 0.00 0.00 0.00 3.42 +0.59 51 0 119 0
27NOV26 30.00 P 0.00 0.00 0.00 4.17 +0.64 51 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 4.98 +0.71 52 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 5.83 +0.76 51 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 6.72 +0.81 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.64 +0.84 51 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.59 +0.88 51 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 9.56 +0.91 52 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 10.53 +0.92 51 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 11.52 +0.94 0 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 12.52 +0.95 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.52 +0.96 0 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 14.52 +0.96 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.52 +0.96 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.52 +0.96 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.52 +0.96 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.52 +0.96 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.52 +0.96 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.52 +0.96 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.52 +0.96 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.52 +0.96 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.52 +0.96 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 26.02 +0.96 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.52 +0.96 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 31.02 +0.96 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.52 +0.96 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 36.02 +0.96 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.52 +0.96 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 41.02 +0.96 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.52 +0.96 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 46.02 +0.96 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.52 +0.96 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 +0.02 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 +0.03 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 +0.03 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 +0.04 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.18 +0.05 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 +0.07 52 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.30 +0.08 52 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.47 +0.11 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.69 +0.15 52 0 250 0
30DEC26 23.00 P 0.00 0.00 0.00 0.97 +0.21 52 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 1.30 +0.26 52 0 243 0
30DEC26 25.00 P 0.00 0.00 0.00 1.71 +0.33 52 0 250 0
30DEC26 26.00 P 2.06 2.06 2.06 2.18 +0.39 52 15 265 -15
30DEC26 27.00 P 2.61 2.68 2.61 2.72 +0.45 52 30 446 +30
30DEC26 28.00 P 0.00 0.00 0.00 3.33 +0.52 52 0 82 0
30DEC26 29.00 P 0.00 0.00 0.00 3.94 +0.55 51 0 269 0
30DEC26 30.00 P 0.00 0.00 0.00 4.67 +0.60 51 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 5.42 +0.64 51 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 6.21 +0.68 51 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 7.05 +0.73 51 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 7.92 +0.77 51 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 8.81 +0.81 51 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.72 +0.83 51 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 10.66 +0.86 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.61 +0.88 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.57 +0.90 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.55 +0.92 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.53 +0.93 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.52 +0.94 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.52 +0.95 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.52 +0.96 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.52 +0.96 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 19.52 +0.96 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.52 +0.96 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.52 +0.96 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.52 +0.96 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.52 +0.96 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 26.02 +0.96 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.52 +0.96 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 31.02 +0.96 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.52 +0.96 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.02 +0.96 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.52 +0.96 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.02 +0.96 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.52 +0.96 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 46.02 +0.96 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.52 +0.96 0 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.06 +0.02 52 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.08 +0.02 52 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.10 +0.03 52 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.13 +0.03 52 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.17 +0.04 52 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.22 +0.05 52 0 2 0
28JAN27 18.50 P 0.00 0.00 0.00 0.28 +0.07 52 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.34 +0.07 52 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.43 +0.11 52 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.51 +0.11 52 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.73 +0.14 52 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.99 +0.18 52 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.29 +0.22 52 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 1.66 +0.28 52 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 2.09 +0.33 52 0 47 0
28JAN27 26.00 P 0.00 0.00 0.00 2.58 +0.39 52 0 39 0
28JAN27 27.00 P 2.99 3.00 2.99 3.12 +0.43 52 30 135 +30
28JAN27 28.00 P 3.58 3.58 3.58 3.72 +0.49 52 15 30 +15
28JAN27 29.00 P 0.00 0.00 0.00 4.38 +0.54 52 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.06 +0.56 52 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.79 +0.61 52 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 6.57 +0.66 52 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 7.36 +0.69 52 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 8.20 +0.73 52 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 9.05 +0.75 52 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.94 +0.80 52 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.83 +0.81 52 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 11.75 +0.84 52 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 12.69 +0.86 52 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 13.64 +0.88 52 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 14.60 +0.90 52 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 15.56 +0.90 51 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 16.54 +0.92 52 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 17.53 +0.94 52 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 18.52 +0.94 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 19.52 +0.95 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 20.52 +0.96 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 21.52 +0.96 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 22.52 +0.96 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 23.52 +0.96 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 26.02 +0.96 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 28.52 +0.96 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 31.02 +0.96 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 33.52 +0.96 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 36.02 +0.96 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 38.52 +0.96 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 41.02 +0.96 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 +0.02 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 +0.02 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 +0.02 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 +0.02 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.19 +0.03 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.23 +0.03 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.29 +0.05 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.35 +0.05 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.42 +0.06 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.50 +0.07 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.59 +0.08 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.72 +0.13 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.83 +0.13 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.95 +0.12 53 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 1.24 +0.17 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.56 +0.21 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.92 +0.25 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.34 +0.30 52 0 30 0
30MAR27 25.00 P 0.00 0.00 0.00 2.80 +0.34 52 0 20 0
30MAR27 26.00 P 3.24 3.24 3.23 3.31 +0.39 52 88 113 +58
30MAR27 27.00 P 3.78 3.80 3.78 3.81 +0.37 52 47 65 +7
30MAR27 28.00 P 0.00 0.00 0.00 4.46 +0.47 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.12 +0.44 53 0 100 0
30MAR27 30.00 P 0.00 0.00 0.00 5.75 +0.48 52 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 6.46 +0.53 52 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 7.20 +0.57 52 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 7.95 +0.58 52 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 8.75 +0.64 52 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 9.55 +0.65 52 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 10.40 +0.69 52 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 11.25 +0.72 52 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 12.12 +0.73 52 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 13.02 +0.77 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.92 +0.79 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.83 +0.80 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.82 +0.88 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.71 +0.85 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.66 +0.86 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 18.62 +0.88 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.60 +0.91 53 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.55 +0.89 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.54 +0.92 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.53 +0.93 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.52 +0.94 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 26.02 +0.96 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.52 +0.96 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 31.02 +0.96 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.52 +0.96 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 36.02 +0.96 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.52 +0.96 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 41.02 +0.96 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.52 +0.96 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 46.02 +0.96 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.52 +0.96 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.15 +0.01 54 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.18 +0.01 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.22 +0.01 53 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.27 +0.01 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.33 +0.02 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.39 +0.01 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.46 +0.02 53 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.55 +0.03 53 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.64 +0.03 53 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.74 +0.04 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.85 +0.05 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.97 +0.05 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.09 +0.06 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.23 +0.07 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.38 +0.10 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.58 +0.12 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.91 +0.19 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.28 +0.20 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.72 +0.26 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.14 +0.25 53 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 3.62 +0.29 53 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 4.16 +0.32 53 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.75 +0.40 53 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 5.35 +0.39 53 0 60 0
29JUN27 29.00 P 0.00 0.00 0.00 5.96 +0.29 53 0 449 0
29JUN27 30.00 P 0.00 0.00 0.00 6.64 +0.36 53 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 7.32 +0.53 53 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.02 +0.39 53 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 8.77 +0.45 53 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 9.52 +0.45 53 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 10.29 +0.47 53 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 11.10 +0.52 53 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 11.91 +0.54 53 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 12.73 +0.64 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.59 +0.59 53 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.45 +0.69 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 15.32 +0.63 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 16.21 +0.66 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 17.11 +0.69 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 18.02 +0.71 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.93 +0.72 53 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.86 +0.74 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.80 +0.76 53 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.75 +0.79 53 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.70 +0.81 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.65 +0.81 53 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 26.08 +0.87 53 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.53 +0.89 53 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 31.02 +0.94 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.52 +0.96 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 36.02 +0.96 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.52 +0.96 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 41.02 +0.96 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.52 +0.96 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 46.02 +0.96 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.52 +0.96 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.10 +0.01 55 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.13 +0.01 54 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.17 +0.02 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.21 +0.03 55 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.25 +0.02 54 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.30 +0.02 54 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.37 +0.04 54 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.44 +0.04 55 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.51 +0.04 54 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.60 +0.05 54 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.70 +0.06 55 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.79 +0.06 54 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.91 +0.08 54 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.03 +0.05 54 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.15 +0.08 54 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.29 +0.10 54 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.44 +0.12 54 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.60 +0.12 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.75 +0.11 54 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.93 +0.14 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.11 +0.15 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.49 +0.20 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.89 +0.20 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.33 +0.23 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.81 +0.28 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.33 +0.33 54 0 1 0
29SEP27 26.00 P 0.00 0.00 0.00 4.87 +0.33 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.45 +0.40 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.04 +0.37 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.68 +0.40 54 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 7.35 +0.47 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.10 +0.56 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.79 +0.43 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.50 +0.45 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.26 +0.51 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.02 +0.52 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.78 +0.52 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 12.57 +0.55 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 13.38 +0.59 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 14.20 +0.60 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 15.03 +0.61 54 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 15.87 +0.63 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.74 +0.67 55 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.61 +0.68 55 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.48 +0.68 54 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 19.36 +0.69 54 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 20.26 +0.72 54 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 21.17 +0.75 54 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 22.09 +0.76 54 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 23.01 +0.77 54 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.93 +0.77 54 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 26.29 +0.83 54 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.68 +0.85 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 31.10 +0.88 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 33.55 +0.91 55 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 36.02 +0.93 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.52 +0.96 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 41.02 +0.96 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.52 +0.96 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 46.02 +0.96 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 48.52 +0.96 0 0 0 0
TOTAL PUT 1,335 17,826 +732
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$ 196.200
16OCT26 144.00 C 0.00 0.00 0.00 53.04 -1.44 376 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 52.20 -1.14 384 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 50.75 -1.79 332 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 49.73 -1.44 323 0 0 0
16OCT26 148.00 C 0.00 0.00 0.00 48.75 -1.80 319 0 0 0
16OCT26 149.00 C 0.00 0.00 0.00 47.75 -1.62 313 0 0 0
16OCT26 150.00 C 0.00 0.00 0.00 46.66 -1.51 296 0 0 0
16OCT26 152.50 C 0.00 0.00 0.00 44.23 -1.78 288 0 0 0
16OCT26 155.00 C 0.00 0.00 0.00 41.73 -1.54 273 0 0 0
16OCT26 157.50 C 0.00 0.00 0.00 39.33 -1.59 267 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 36.40 -1.87 201 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 34.40 -1.37 242 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 31.21 -1.99 0 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 28.71 -1.02 0 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 26.22 -1.01 94 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 23.72 -1.01 85 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 21.22 -1.01 76 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 18.72 -1.01 67 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 16.22 -1.01 58 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 13.72 -1.02 49 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 11.22 -1.03 40 0 2 0
16OCT26 187.50 C 0.00 0.00 0.00 8.73 -1.06 37 0 2 0
16OCT26 190.00 C 0.00 0.00 0.00 6.29 -1.13 36 0 54 0
16OCT26 192.50 C 4.98 4.98 4.98 4.07 -1.33 38 15 60 +15
16OCT26 195.00 C 1.83 1.83 1.80 2.16 -1.33 36 31 34 -12
16OCT26 197.50 C 0.74 1.20 0.74 0.94 -1.09 36 126 220 -86
16OCT26 200.00 C 0.00 0.00 0.00 0.34 -0.70 37 0 330 0
16OCT26 202.50 C 0.11 0.11 0.11 0.09 -0.38 37 14 215 +14
16OCT26 205.00 C 0.00 0.00 0.00 0.02 -0.16 38 0 52 0
16OCT26 207.50 C 0.00 0.00 0.00 0.01 -0.05 43 0 28 0
16OCT26 210.00 C 0.10 0.10 0.01 0.01 -0.01 51 27 41 +25
16OCT26 212.50 C 0.01 0.01 0.01 0.01 0.00 59 10 55 0
16OCT26 215.00 C 0.05 0.05 0.05 0.01 0.00 66 1 12 0
16OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
16OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
16OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
16OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
16OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
23OCT26 147.00 C 0.00 0.00 0.00 49.73 -1.67 110 0 0 0
23OCT26 148.00 C 0.00 0.00 0.00 48.75 -2.05 109 0 0 0
23OCT26 149.00 C 0.00 0.00 0.00 47.75 -2.02 106 0 0 0
23OCT26 150.00 C 0.00 0.00 0.00 46.66 -2.08 100 0 0 0
23OCT26 152.50 C 0.00 0.00 0.00 44.23 -1.94 98 0 0 0
23OCT26 155.00 C 0.00 0.00 0.00 41.73 -1.86 92 0 0 0
23OCT26 157.50 C 0.00 0.00 0.00 39.33 -1.69 91 0 0 0
23OCT26 160.00 C 0.00 0.00 0.00 36.40 -2.05 63 0 0 0
23OCT26 162.50 C 0.00 0.00 0.00 34.40 -1.47 82 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 31.32 -1.98 38 0 0 0
23OCT26 167.50 C 0.00 0.00 0.00 28.82 -1.91 32 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 26.32 -1.84 0 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 23.83 -1.02 31 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 21.35 -1.02 32 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 18.88 -1.03 32 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 16.46 -1.03 32 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 14.09 -1.03 32 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 11.81 -1.03 32 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 9.67 -1.01 32 0 0 0
23OCT26 190.00 C 7.50 7.50 7.50 7.47 -1.44 29 1 1 +1
23OCT26 192.50 C 0.00 0.00 0.00 5.90 -1.17 31 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 4.37 -1.09 31 0 36 0
23OCT26 197.50 C 0.00 0.00 0.00 3.16 -0.94 31 0 51 0
23OCT26 200.00 C 1.95 2.46 1.95 2.22 -0.76 32 16 115 -14
23OCT26 202.50 C 0.00 0.00 0.00 1.53 -0.57 32 0 83 0
23OCT26 205.00 C 0.84 1.32 0.84 1.00 -0.43 32 3 35 +2
23OCT26 207.50 C 0.00 0.00 0.00 0.62 -0.32 32 0 14 0
23OCT26 210.00 C 0.00 0.00 0.00 0.37 -0.23 32 0 49 0
23OCT26 212.50 C 0.00 0.00 0.00 0.21 -0.16 32 0 0 0
23OCT26 215.00 C 0.00 0.00 0.00 0.12 -0.10 32 0 0 0
23OCT26 217.50 C 0.00 0.00 0.00 0.06 -0.07 32 0 0 0
23OCT26 220.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 30 0
23OCT26 222.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
23OCT26 225.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
23OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
23OCT26 230.00 C 0.05 0.05 0.05 0.01 0.00 38 2 0 -2
23OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 39.33 -1.78 66 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 36.40 -2.14 31 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 34.40 -1.57 60 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 31.42 -1.98 33 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 28.93 -1.80 32 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 26.46 -1.83 32 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 24.00 -1.00 32 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 21.57 -1.00 32 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 19.19 -0.99 32 0 30 0
29OCT26 180.00 C 0.00 0.00 0.00 16.88 -0.96 32 0 129 0
29OCT26 182.50 C 0.00 0.00 0.00 14.65 -0.94 32 0 48 0
29OCT26 185.00 C 12.75 12.79 12.75 12.54 -0.90 32 3 129 +1
29OCT26 187.50 C 0.00 0.00 0.00 10.57 -0.84 32 0 480 0
29OCT26 190.00 C 9.10 9.10 9.10 8.76 -0.78 32 1 360 0
29OCT26 192.50 C 6.00 6.00 6.00 7.07 -0.78 31 2 270 -2
29OCT26 195.00 C 0.00 0.00 0.00 5.69 -0.84 32 0 219 0
29OCT26 197.50 C 4.47 5.13 4.28 4.51 -0.67 32 42 208 -34
29OCT26 200.00 C 3.55 4.00 3.20 3.43 -0.60 32 24 496 -19
29OCT26 205.00 C 1.73 2.40 1.73 1.96 -0.34 32 49 551 -8
29OCT26 210.00 C 0.90 1.09 0.90 1.00 -0.21 32 45 927 +11
29OCT26 215.00 C 0.55 0.73 0.55 0.47 -0.12 32 17 851 +16
29OCT26 220.00 C 0.36 0.45 0.35 0.20 -0.06 32 41 823 -20
29OCT26 225.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 229 0
29OCT26 230.00 C 0.16 0.16 0.16 0.03 -0.01 32 18 466 +18
29OCT26 235.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 624 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 35 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 39 5 15 -5
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 42 0 138 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 24 0
27NOV26 157.50 C 0.00 0.00 0.00 39.98 -1.94 42 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 37.39 -2.10 38 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 35.08 -2.02 38 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 32.82 -1.93 38 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 30.61 -1.84 38 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 28.45 -0.88 38 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 26.36 -0.86 38 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 24.34 -0.83 38 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 22.40 -0.79 38 0 17 0
27NOV26 180.00 C 0.00 0.00 0.00 20.53 -0.77 38 0 81 0
27NOV26 182.50 C 0.00 0.00 0.00 18.76 -0.73 38 0 116 0
27NOV26 185.00 C 0.00 0.00 0.00 17.07 -0.69 38 0 139 0
27NOV26 187.50 C 0.00 0.00 0.00 15.48 -0.65 38 0 315 0
27NOV26 190.00 C 0.00 0.00 0.00 13.70 -1.34 37 0 165 0
27NOV26 192.50 C 12.37 12.37 12.02 12.45 -0.60 37 21 179 +15
27NOV26 195.00 C 10.52 11.48 10.52 11.13 -0.69 37 8 315 +3
27NOV26 197.50 C 10.19 10.30 10.19 9.97 -0.60 38 16 182 +12
27NOV26 200.00 C 7.98 8.67 7.98 8.83 -0.73 37 34 242 +17
27NOV26 205.00 C 0.00 0.00 0.00 6.87 -0.49 37 0 141 0
27NOV26 210.00 C 5.22 5.22 5.22 5.28 -0.41 37 1 332 0
27NOV26 215.00 C 0.00 0.00 0.00 4.02 -0.36 38 0 450 0
27NOV26 220.00 C 2.90 2.93 2.90 3.07 -0.27 38 16 711 +15
27NOV26 225.00 C 2.24 2.24 2.24 2.32 -0.18 38 48 1,302 +48
27NOV26 230.00 C 1.83 1.83 1.83 1.70 -0.12 38 5 1,082 +5
27NOV26 235.00 C 1.45 1.45 1.45 1.22 -0.10 38 1 219 0
27NOV26 240.00 C 0.97 1.17 0.96 0.87 -0.07 38 62 256 +28
27NOV26 245.00 C 0.94 0.94 0.81 0.61 -0.05 38 30 144 +15
27NOV26 250.00 C 0.63 0.63 0.59 0.42 -0.04 38 60 358 +60
27NOV26 255.00 C 0.00 0.00 0.00 0.29 -0.02 38 0 21 0
30DEC26 147.50 C 0.00 0.00 0.00 50.39 -1.62 45 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 47.61 -1.88 40 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 45.39 -1.89 40 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 43.06 -1.68 40 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 41.36 -1.16 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 38.48 -1.72 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 36.74 -1.19 41 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 34.79 -0.92 41 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 31.75 -1.80 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 29.73 -1.73 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 27.79 -1.61 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 25.92 -1.55 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 24.11 -0.68 36 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 22.40 -0.67 36 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 20.71 -0.66 36 0 122 0
30DEC26 185.00 C 0.00 0.00 0.00 19.18 -0.59 36 0 181 0
30DEC26 187.50 C 0.00 0.00 0.00 17.68 -0.57 36 0 136 0
30DEC26 190.00 C 0.00 0.00 0.00 16.26 -0.50 36 0 116 0
30DEC26 192.50 C 14.57 14.57 14.57 14.89 -0.56 36 15 223 0
30DEC26 195.00 C 13.50 13.84 13.50 13.65 -0.67 36 30 327 +30
30DEC26 197.50 C 0.00 0.00 0.00 12.50 -0.67 36 0 299 0
30DEC26 200.00 C 0.00 0.00 0.00 11.54 -0.49 36 0 246 0
30DEC26 205.00 C 0.00 0.00 0.00 9.43 -0.54 36 0 172 0
30DEC26 210.00 C 8.21 8.21 7.99 7.77 -0.42 36 5 478 0
30DEC26 215.00 C 6.11 6.11 6.11 6.32 -0.39 36 4 234 -4
30DEC26 220.00 C 4.87 4.87 4.87 5.16 -0.27 36 1 42 +1
30DEC26 225.00 C 4.32 4.32 4.32 4.18 -0.14 36 1 95 0
30DEC26 230.00 C 3.63 3.63 3.63 3.29 -0.14 36 4 426 +4
30DEC26 235.00 C 0.00 0.00 0.00 2.62 -0.10 36 0 228 0
30DEC26 240.00 C 0.00 0.00 0.00 2.04 -0.07 36 0 468 0
30DEC26 245.00 C 1.74 2.10 1.74 1.59 -0.06 36 25 64 +10
30DEC26 250.00 C 1.60 1.70 1.60 1.23 -0.05 36 2 446 +1
30DEC26 255.00 C 0.00 0.00 0.00 0.93 -0.03 36 0 108 0
30DEC26 260.00 C 1.22 1.22 1.22 0.72 -0.03 36 15 87 0
30DEC26 265.00 C 0.00 0.00 0.00 0.53 -0.03 36 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 0.40 -0.01 36 0 127 0
30DEC26 275.00 C 0.00 0.00 0.00 0.30 -0.01 36 0 24 0
28JAN27 162.50 C 0.00 0.00 0.00 38.13 -1.12 40 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 36.08 -1.11 39 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 33.39 -1.75 37 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 31.54 -1.69 36 0 13 0
28JAN27 172.50 C 0.00 0.00 0.00 29.70 -1.63 36 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 27.98 -1.51 36 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 26.32 -1.45 37 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 24.65 -0.64 37 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 23.15 -0.56 37 0 27 0
28JAN27 185.00 C 0.00 0.00 0.00 21.67 -0.55 37 0 30 0
28JAN27 187.50 C 0.00 0.00 0.00 20.18 -0.56 36 0 55 0
28JAN27 190.00 C 0.00 0.00 0.00 18.89 -0.48 36 0 56 0
28JAN27 192.50 C 17.97 17.97 17.97 17.71 -0.59 37 15 75 +15
28JAN27 195.00 C 16.86 16.86 16.86 16.45 -0.62 37 15 46 +15
28JAN27 197.50 C 15.67 15.67 15.54 15.32 -0.55 37 30 91 +15
28JAN27 200.00 C 14.55 14.55 14.55 14.22 -0.52 37 15 45 0
28JAN27 205.00 C 12.49 12.49 12.49 12.21 -0.45 37 15 29 -4
28JAN27 210.00 C 0.00 0.00 0.00 10.43 -0.39 37 0 2 0
28JAN27 215.00 C 0.00 0.00 0.00 8.90 -0.33 37 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 7.55 -0.26 37 0 15 0
28JAN27 225.00 C 0.00 0.00 0.00 6.39 -0.21 37 0 36 0
28JAN27 230.00 C 0.00 0.00 0.00 5.34 -0.13 37 0 15 0
28JAN27 235.00 C 0.00 0.00 0.00 4.47 -0.13 37 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 3.69 -0.09 37 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 3.06 -0.08 37 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 52.86 -0.87 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 50.78 -1.92 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 48.71 -1.80 39 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 46.63 -1.89 38 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 44.66 -1.84 38 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 42.69 -1.79 38 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 40.78 -1.81 38 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 38.91 -1.81 37 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 37.00 -1.85 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.23 -1.85 37 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 33.71 -1.68 37 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 32.07 -1.53 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 30.52 -1.49 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 29.06 -1.38 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 27.60 -1.17 37 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 26.15 -1.33 37 0 78 0
30MAR27 187.50 C 0.00 0.00 0.00 24.85 -0.47 37 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 23.58 -1.03 37 0 106 0
30MAR27 192.50 C 21.87 21.87 21.87 21.85 -0.51 36 15 30 +15
30MAR27 195.00 C 0.00 0.00 0.00 20.64 -0.54 36 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 19.50 -0.51 36 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 18.43 -0.47 36 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 16.41 -0.41 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 14.57 -0.36 36 0 998 0
30MAR27 215.00 C 0.00 0.00 0.00 12.91 -0.32 37 0 85 0
30MAR27 220.00 C 0.00 0.00 0.00 11.43 -0.27 36 0 563 0
30MAR27 225.00 C 0.00 0.00 0.00 10.09 -0.24 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 8.95 -0.29 37 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 7.90 -0.25 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 6.99 -0.24 37 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 6.16 -0.20 37 0 16 0
30MAR27 250.00 C 0.00 0.00 0.00 5.37 -0.28 37 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 4.71 -0.08 37 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 4.11 -0.08 37 0 37 0
29JUN27 157.50 C 0.00 0.00 0.00 47.57 -2.10 35 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 45.81 -2.36 35 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 44.07 -2.29 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 42.36 -2.11 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 40.74 -2.19 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 39.09 -1.97 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 37.54 -1.68 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 36.03 -1.84 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 34.59 -1.80 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 33.18 -1.73 35 0 17 0
29JUN27 182.50 C 0.00 0.00 0.00 31.80 -1.70 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 30.51 -1.64 36 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 29.31 -1.52 36 0 76 0
29JUN27 190.00 C 0.00 0.00 0.00 28.98 -0.56 37 0 24 0
29JUN27 192.50 C 0.00 0.00 0.00 26.91 -1.42 36 0 32 0
29JUN27 195.00 C 0.00 0.00 0.00 25.72 -0.43 36 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 24.69 -0.37 36 0 161 0
29JUN27 200.00 C 0.00 0.00 0.00 23.68 -0.31 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 21.66 -0.31 36 0 142 0
29JUN27 210.00 C 0.00 0.00 0.00 19.80 -0.32 36 0 120 0
29JUN27 215.00 C 0.00 0.00 0.00 18.14 -0.53 36 0 16 0
29JUN27 220.00 C 0.00 0.00 0.00 16.48 -0.31 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 15.11 -0.26 36 0 3 0
29JUN27 230.00 C 0.00 0.00 0.00 13.74 -0.32 36 0 20 0
29JUN27 235.00 C 0.00 0.00 0.00 12.52 -0.33 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 11.45 -0.30 37 0 26 0
29JUN27 245.00 C 0.00 0.00 0.00 10.44 -0.31 37 0 28 0
29JUN27 250.00 C 0.00 0.00 0.00 9.60 -0.10 37 0 6 0
29JUN27 255.00 C 0.00 0.00 0.00 8.71 +0.01 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 7.92 +0.02 37 0 12 0
29SEP27 157.50 C 0.00 0.00 0.00 50.90 -2.31 35 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 49.25 -2.19 35 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 47.61 -2.18 35 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 46.00 -2.19 35 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 44.46 -1.71 35 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 42.97 -1.91 35 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 41.51 -2.00 35 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 40.09 -1.80 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 38.71 -1.51 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 37.36 -1.73 35 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 36.08 -1.67 36 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 34.90 -1.54 36 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 33.72 -1.47 36 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 32.55 -1.22 36 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 31.37 -1.42 36 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 30.20 -1.77 36 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 29.20 -0.41 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 28.21 -0.46 36 0 43 0
29SEP27 205.00 C 0.00 0.00 0.00 26.23 -0.41 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 24.25 -0.43 36 0 300 0
29SEP27 215.00 C 0.00 0.00 0.00 22.63 -0.33 36 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 21.01 -0.32 36 0 5 0
29SEP27 225.00 C 0.00 0.00 0.00 19.41 -0.48 36 0 12 0
29SEP27 230.00 C 0.00 0.00 0.00 18.03 -0.63 36 0 44 0
29SEP27 235.00 C 0.00 0.00 0.00 16.74 -0.37 36 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 15.49 -0.40 37 0 4 0
29SEP27 245.00 C 0.00 0.00 0.00 14.54 -0.16 37 0 8 0
TOTAL CALL 1,002 25,487 +217
16OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
16OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
16OCT26 146.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
16OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
16OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
16OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
16OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
16OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
16OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 150 0 3 0
16OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
16OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
16OCT26 172.50 P 0.01 0.01 0.01 0.01 0.00 92 10 30 0
16OCT26 175.00 P 0.00 0.00 0.00 0.01 0.00 83 0 55 0
16OCT26 177.50 P 0.00 0.00 0.00 0.01 0.00 73 0 96 0
16OCT26 180.00 P 0.05 0.05 0.05 0.01 0.00 64 1 112 0
16OCT26 182.50 P 0.05 0.05 0.04 0.01 0.00 54 6 69 -5
16OCT26 185.00 P 0.09 0.09 0.09 0.01 -0.01 45 1 36 0
16OCT26 187.50 P 0.00 0.00 0.00 0.02 -0.04 39 0 82 0
16OCT26 190.00 P 0.53 0.53 0.14 0.08 -0.11 37 41 110 +24
16OCT26 192.50 P 0.95 0.95 0.61 0.33 -0.20 37 27 80 +3
16OCT26 195.00 P 1.62 1.62 1.00 1.01 -0.18 37 25 23 -21
16OCT26 197.50 P 3.00 3.00 3.00 2.32 +0.15 38 1 44 -1
16OCT26 200.00 P 3.58 3.58 3.58 4.19 +0.44 39 15 16 +15
16OCT26 202.50 P 0.00 0.00 0.00 6.37 +0.72 36 0 15 0
16OCT26 205.00 P 0.00 0.00 0.00 8.81 +0.95 37 0 2 0
16OCT26 207.50 P 0.00 0.00 0.00 11.30 +0.96 0 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 13.80 +1.00 0 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 16.30 +1.00 0 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 18.80 +1.00 0 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 21.30 +1.00 0 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 23.80 +1.00 0 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 26.30 +1.00 0 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 28.80 +1.00 0 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 31.30 +1.00 0 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 33.80 +1.00 0 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 36.30 +1.00 0 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 38.80 +1.00 0 0 0 0
16OCT26 237.50 P 0.00 0.00 0.00 41.30 +1.00 0 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 43.80 +1.00 0 0 0 0
16OCT26 242.50 P 0.00 0.00 0.00 46.30 +1.00 0 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 49.27 +1.47 246 0 0 0
16OCT26 247.50 P 0.00 0.00 0.00 51.30 +1.00 0 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 53.80 +1.00 0 0 0 0
23OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
23OCT26 172.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
23OCT26 177.50 P 0.24 0.24 0.24 0.06 -0.01 32 1 10 -1
23OCT26 180.00 P 0.00 0.00 0.00 0.13 -0.02 32 0 11 0
23OCT26 182.50 P 0.58 0.58 0.58 0.26 -0.02 32 1 24 +1
23OCT26 185.00 P 0.84 0.84 0.84 0.49 -0.02 32 10 108 0
23OCT26 187.50 P 1.30 1.30 0.71 0.86 +0.03 32 19 35 +9
23OCT26 190.00 P 1.59 1.59 1.47 1.42 +0.12 33 9 35 +9
23OCT26 192.50 P 2.55 2.55 1.92 2.14 +0.16 32 35 23 +8
23OCT26 195.00 P 3.12 3.12 3.12 3.15 +0.28 32 1 5 +1
23OCT26 197.50 P 0.00 0.00 0.00 4.47 +0.46 33 0 15 0
23OCT26 200.00 P 6.33 6.33 5.46 5.96 +0.54 32 16 16 +15
23OCT26 202.50 P 0.00 0.00 0.00 7.92 +0.85 34 0 0 0
23OCT26 205.00 P 0.00 0.00 0.00 9.66 +0.75 32 0 15 0
23OCT26 207.50 P 0.00 0.00 0.00 11.79 +0.71 32 0 0 0
23OCT26 210.00 P 0.00 0.00 0.00 14.06 +0.80 32 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 16.42 +0.87 32 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 18.84 +0.92 32 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 21.31 +0.97 32 0 0 0
23OCT26 220.00 P 0.00 0.00 0.00 23.80 +0.99 0 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 26.30 +1.00 0 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 28.80 +1.00 0 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 31.30 +1.00 0 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 33.80 +1.00 0 0 0 0
23OCT26 232.50 P 0.00 0.00 0.00 36.30 +1.00 0 0 0 0
23OCT26 235.00 P 0.00 0.00 0.00 38.80 +1.00 0 0 0 0
23OCT26 237.50 P 0.00 0.00 0.00 41.42 +1.12 66 0 0 0
23OCT26 240.00 P 0.00 0.00 0.00 44.09 +1.29 77 0 0 0
23OCT26 242.50 P 0.00 0.00 0.00 46.38 +1.08 69 0 0 0
23OCT26 245.00 P 0.00 0.00 0.00 49.27 +1.47 89 0 0 0
23OCT26 247.50 P 0.00 0.00 0.00 51.55 +1.25 84 0 0 0
23OCT26 250.00 P 0.00 0.00 0.00 53.80 +1.00 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 40 0 37 0
29OCT26 160.00 P 0.11 0.12 0.11 0.01 0.00 37 3 652 0
29OCT26 162.50 P 0.12 0.12 0.12 0.01 0.00 35 21 417 0
29OCT26 165.00 P 0.14 0.14 0.14 0.01 0.00 32 8 772 0
29OCT26 167.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 670 0
29OCT26 170.00 P 0.25 0.25 0.25 0.05 +0.01 33 4 560 -4
29OCT26 172.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 297 0
29OCT26 175.00 P 0.35 0.35 0.35 0.16 +0.02 32 1 693 -1
29OCT26 177.50 P 0.56 0.56 0.55 0.28 +0.03 32 7 500 +4
29OCT26 180.00 P 0.90 0.90 0.63 0.47 +0.06 32 119 797 -44
29OCT26 182.50 P 1.05 1.05 0.88 0.75 +0.09 32 69 268 +6
29OCT26 185.00 P 1.60 1.60 1.12 1.15 +0.14 32 177 504 -50
29OCT26 187.50 P 2.20 2.31 1.47 1.69 +0.18 32 396 399 +98
29OCT26 190.00 P 2.90 2.90 2.03 2.40 +0.24 32 674 507 +322
29OCT26 192.50 P 3.32 3.53 2.87 3.23 +0.39 32 124 222 -8
29OCT26 195.00 P 4.43 4.54 4.24 4.33 +0.41 32 53 248 +3
29OCT26 197.50 P 5.85 5.85 5.82 5.50 +0.57 32 16 341 +16
29OCT26 200.00 P 7.30 7.30 6.66 7.16 +0.85 33 20 185 +6
29OCT26 205.00 P 0.00 0.00 0.00 10.49 +0.99 32 0 125 0
29OCT26 210.00 P 0.00 0.00 0.00 14.58 +1.24 32 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 19.08 +0.90 32 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 23.86 +0.95 32 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 28.80 +0.99 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 33.80 +1.00 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 38.97 +1.17 51 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 44.09 +1.29 59 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 49.27 +1.47 69 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 53.97 +1.17 65 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 58.80 +1.00 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 63.80 +1.00 0 0 0 0
27NOV26 157.50 P 0.84 0.88 0.79 0.44 +0.04 38 49 285 +49
27NOV26 160.00 P 0.95 1.03 0.95 0.60 +0.07 38 39 542 +23
27NOV26 162.50 P 1.13 1.13 1.13 0.78 +0.07 38 1 372 0
27NOV26 165.00 P 1.50 1.50 1.50 1.03 +0.10 38 1 179 +1
27NOV26 167.50 P 1.59 1.59 1.59 1.30 +0.11 38 15 123 +3
27NOV26 170.00 P 2.02 2.03 2.02 1.66 +0.14 38 59 393 +37
27NOV26 172.50 P 2.28 2.28 2.20 2.07 +0.18 38 55 304 +48
27NOV26 175.00 P 2.81 2.86 2.64 2.56 +0.19 38 49 410 +49
27NOV26 177.50 P 3.00 3.00 3.00 3.13 +0.25 38 29 72 +5
27NOV26 180.00 P 3.83 4.00 3.70 3.78 +0.25 39 19 169 -14
27NOV26 182.50 P 0.00 0.00 0.00 4.52 +0.32 39 0 125 0
27NOV26 185.00 P 5.34 5.49 5.11 5.35 +0.39 39 22 231 +10
27NOV26 187.50 P 6.28 6.28 6.28 6.27 +0.55 39 3 964 -2
27NOV26 190.00 P 7.36 7.36 7.36 7.23 +0.50 39 1 166 0
27NOV26 192.50 P 8.24 8.24 8.24 8.30 +0.56 38 15 124 +15
27NOV26 195.00 P 10.16 10.16 9.26 9.50 +0.61 38 17 229 +14
27NOV26 197.50 P 10.20 10.64 9.90 10.79 +0.64 38 298 463 +227
27NOV26 200.00 P 11.79 12.15 11.79 12.20 +0.72 38 16 153 +15
27NOV26 205.00 P 14.50 15.20 14.50 15.20 +0.83 38 16 151 +15
27NOV26 210.00 P 0.00 0.00 0.00 18.54 +1.07 38 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 22.25 +0.77 38 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 26.23 +0.83 38 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 30.45 +0.88 38 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 34.85 +0.89 38 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 39.84 +1.56 41 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 44.31 +1.11 40 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 49.32 +1.33 43 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 54.09 +1.23 43 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 59.03 +1.22 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.48 +0.05 36 0 936 0
30DEC26 150.00 P 0.00 0.00 0.00 0.61 +0.06 36 0 104 0
30DEC26 152.50 P 0.00 0.00 0.00 0.82 +0.11 36 0 379 0
30DEC26 155.00 P 0.00 0.00 0.00 1.02 +0.10 36 0 82 0
30DEC26 157.50 P 0.00 0.00 0.00 1.28 +0.12 36 0 19 0
30DEC26 160.00 P 2.04 2.04 2.04 1.56 +0.13 36 20 137 +20
30DEC26 162.50 P 2.30 2.30 2.30 1.93 +0.17 36 3 161 0
30DEC26 165.00 P 2.76 2.76 2.49 2.30 +0.17 36 23 263 +4
30DEC26 167.50 P 3.27 3.27 3.27 2.79 +0.23 36 30 209 +29
30DEC26 170.00 P 3.60 3.60 3.60 3.29 +0.23 36 15 140 0
30DEC26 172.50 P 0.00 0.00 0.00 3.90 +0.30 36 0 149 0
30DEC26 175.00 P 0.00 0.00 0.00 4.56 +0.31 36 0 149 0
30DEC26 177.50 P 0.00 0.00 0.00 5.28 +0.37 36 0 88 0
30DEC26 180.00 P 0.00 0.00 0.00 6.09 +0.45 36 0 146 0
30DEC26 182.50 P 0.00 0.00 0.00 6.94 +0.47 37 0 111 0
30DEC26 185.00 P 7.90 7.90 7.90 7.78 +0.45 36 1 111 0
30DEC26 187.50 P 0.00 0.00 0.00 8.85 +0.65 36 0 182 0
30DEC26 190.00 P 10.54 10.54 9.97 9.86 +0.55 36 48 149 +38
30DEC26 192.50 P 10.48 10.48 10.37 11.06 +0.65 36 6 212 +6
30DEC26 195.00 P 12.56 12.56 12.56 12.28 +0.66 36 15 179 0
30DEC26 197.50 P 0.00 0.00 0.00 13.61 +0.72 36 0 110 0
30DEC26 200.00 P 0.00 0.00 0.00 15.01 +0.76 36 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 18.10 +0.93 36 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 21.31 +1.39 36 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 24.84 +0.77 36 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 28.66 +0.83 36 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 32.65 +0.89 36 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 36.63 +1.81 35 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 40.89 +1.89 35 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 45.97 +2.69 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 50.54 +2.42 38 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 54.54 +0.74 34 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 59.93 +1.97 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 64.60 +1.32 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 68.87 +0.78 32 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 73.97 +1.01 36 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 79.11 +1.25 40 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 3.13 +0.23 36 0 28 0
28JAN27 165.00 P 0.00 0.00 0.00 3.63 +0.23 37 0 0 0
28JAN27 167.50 P 4.45 4.45 4.43 4.31 +0.30 37 30 49 +15
28JAN27 170.00 P 0.00 0.00 0.00 4.97 +0.44 37 0 2 0
28JAN27 172.50 P 0.00 0.00 0.00 5.64 +0.34 37 0 2 0
28JAN27 175.00 P 0.00 0.00 0.00 6.42 +0.49 37 0 48 0
28JAN27 177.50 P 0.00 0.00 0.00 7.22 +0.53 37 0 31 0
28JAN27 180.00 P 0.00 0.00 0.00 7.95 +0.46 37 0 16 0
28JAN27 182.50 P 0.00 0.00 0.00 8.84 +0.41 36 0 55 0
28JAN27 185.00 P 9.73 9.73 9.73 9.82 +0.46 36 15 90 0
28JAN27 187.50 P 11.34 11.34 11.34 10.87 +0.51 36 14 56 0
28JAN27 190.00 P 0.00 0.00 0.00 11.99 +0.56 36 0 49 0
28JAN27 192.50 P 0.00 0.00 0.00 13.18 +0.60 36 0 45 0
28JAN27 195.00 P 0.00 0.00 0.00 14.44 +0.64 36 0 30 0
28JAN27 197.50 P 16.42 16.42 16.42 15.79 +0.71 36 15 25 +15
28JAN27 200.00 P 0.00 0.00 0.00 17.17 +0.73 36 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 20.25 +0.96 36 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 23.27 +0.82 36 0 15 0
28JAN27 215.00 P 0.00 0.00 0.00 26.93 +0.79 37 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 30.51 +0.80 36 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 34.13 +0.59 36 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 38.17 +1.83 36 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 42.32 +1.94 36 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 46.64 +2.01 36 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 51.04 +2.30 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.62 +0.17 37 0 169 0
30MAR27 150.00 P 0.00 0.00 0.00 3.00 +0.17 37 0 67 0
30MAR27 152.50 P 0.00 0.00 0.00 3.43 +0.22 37 0 41 0
30MAR27 155.00 P 0.00 0.00 0.00 3.93 +0.22 37 0 35 0
30MAR27 157.50 P 0.00 0.00 0.00 4.44 +0.23 37 0 19 0
30MAR27 160.00 P 0.00 0.00 0.00 5.14 +0.28 38 0 1,265 0
30MAR27 162.50 P 0.00 0.00 0.00 5.65 +0.30 37 0 38 0
30MAR27 165.00 P 7.97 7.97 7.97 6.31 +0.30 37 1 29 +1
30MAR27 167.50 P 0.00 0.00 0.00 7.18 +0.31 38 0 35 0
30MAR27 170.00 P 8.30 8.30 8.23 8.03 +0.39 38 2 951 -1
30MAR27 172.50 P 8.69 8.69 8.69 8.88 +0.39 38 2 33 +2
30MAR27 175.00 P 0.00 0.00 0.00 9.74 +0.39 38 0 18 0
30MAR27 177.50 P 0.00 0.00 0.00 10.69 +0.46 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 11.74 +0.47 38 0 3 0
30MAR27 182.50 P 0.00 0.00 0.00 12.79 +0.47 38 0 69 0
30MAR27 185.00 P 14.35 14.35 14.35 13.85 +0.48 38 12 25 0
30MAR27 187.50 P 0.00 0.00 0.00 15.06 +0.55 38 0 65 0
30MAR27 190.00 P 0.00 0.00 0.00 16.26 +0.56 38 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 17.51 +0.59 38 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 18.82 +0.63 38 0 154 0
30MAR27 197.50 P 20.29 20.29 20.29 20.18 +0.65 38 15 60 0
30MAR27 200.00 P 21.90 21.90 21.28 21.60 +0.71 38 30 136 +15
30MAR27 205.00 P 0.00 0.00 0.00 24.69 +0.98 38 0 76 0
30MAR27 210.00 P 0.00 0.00 0.00 27.22 +0.35 37 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 30.85 +0.93 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 34.40 +1.65 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 38.08 +1.47 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 41.88 +1.53 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 45.82 +1.55 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 49.86 +1.85 39 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 54.01 +1.65 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 58.21 +1.81 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 62.57 +2.08 39 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 67.07 +2.51 39 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 7.25 +0.40 37 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 7.93 +0.42 37 0 69 0
29JUN27 162.50 P 0.00 0.00 0.00 8.68 +0.25 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 9.52 +0.24 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 10.67 +0.53 38 0 86 0
29JUN27 170.00 P 0.00 0.00 0.00 11.54 +0.53 38 0 31 0
29JUN27 172.50 P 0.00 0.00 0.00 12.46 +0.58 38 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 13.52 +0.62 38 0 105 0
29JUN27 177.50 P 0.00 0.00 0.00 14.58 +0.63 38 0 0 0
29JUN27 180.00 P 15.96 15.96 15.96 15.65 +0.64 38 92 92 +91
29JUN27 182.50 P 0.00 0.00 0.00 16.72 +0.64 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 17.94 +0.73 38 0 3 0
29JUN27 187.50 P 0.00 0.00 0.00 19.20 +0.73 38 0 16 0
29JUN27 190.00 P 0.00 0.00 0.00 20.47 +0.73 38 0 17 0
29JUN27 192.50 P 0.00 0.00 0.00 21.75 +0.74 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 23.04 +0.76 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 24.50 +0.83 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 25.97 +0.89 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 28.93 +0.84 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 32.08 +0.91 39 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 35.12 +1.58 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 38.53 +1.49 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 42.09 +1.51 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 45.74 +1.58 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 49.48 +2.03 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 53.40 +1.72 39 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 57.47 +1.88 39 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 61.44 +1.60 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 65.54 +1.86 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 69.74 +1.63 39 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 9.95 +0.35 38 0 19 0
29SEP27 160.00 P 0.00 0.00 0.00 10.82 +0.35 38 0 731 0
29SEP27 162.50 P 12.10 12.10 12.10 11.70 +0.36 38 6 7 +6
29SEP27 165.00 P 0.00 0.00 0.00 12.57 +0.38 38 0 4 0
29SEP27 167.50 P 0.00 0.00 0.00 13.46 +0.36 38 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 14.47 +0.43 38 0 509 0
29SEP27 172.50 P 0.00 0.00 0.00 15.54 +0.44 38 0 45 0
29SEP27 175.00 P 0.00 0.00 0.00 16.61 +0.44 38 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 17.69 +0.45 38 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 18.77 +0.45 38 0 15 0
29SEP27 182.50 P 0.00 0.00 0.00 19.96 +0.52 38 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 21.23 +0.52 38 0 15 0
29SEP27 187.50 P 0.00 0.00 0.00 22.51 +0.53 38 0 15 0
29SEP27 190.00 P 0.00 0.00 0.00 23.79 +0.53 38 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 25.08 +0.54 38 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 26.39 +0.55 38 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 27.86 +0.62 38 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 29.34 +0.72 38 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 32.32 +0.65 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 35.35 +0.65 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 38.52 +0.61 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 41.85 +1.63 38 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 45.32 +1.73 39 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 48.88 +1.32 39 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 52.55 +1.91 39 0 1 0
29SEP27 240.00 P 0.00 0.00 0.00 56.32 +1.44 39 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 60.16 +2.01 39 0 0 0
TOTAL PUT 3,010 26,579 +1,141
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$ 4.990
29OCT26 4.10 C 0.00 0.00 0.00 0.90 - 52 0 0 -
29OCT26 4.20 C 0.00 0.00 0.00 0.81 -0.08 58 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.72 -0.08 59 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.64 -0.06 62 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.55 -0.06 59 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.47 -0.06 58 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.39 -0.06 55 0 0 0
29OCT26 4.80 C 0.33 0.33 0.30 0.32 -0.06 54 7 27 +7
29OCT26 4.90 C 0.22 0.28 0.22 0.26 -0.06 54 42 62 +17
29OCT26 5.00 C 0.17 0.19 0.17 0.20 -0.05 51 99 501 +69
29OCT26 5.25 C 0.09 0.09 0.09 0.11 -0.03 53 3 767 +3
29OCT26 5.50 C 0.00 0.00 0.00 0.05 -0.02 52 0 425 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 -0.01 51 0 267 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 503 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 513 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,252 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 495 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 515 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 95 0 321 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1,036 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 109 0 107 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 116 0 258 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 122 0 165 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 128 0 389 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 133 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 139 0 130 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 144 0 140 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 149 0 52 0
27NOV26 4.10 C 0.00 0.00 0.00 1.05 - 74 0 0 -
27NOV26 4.20 C 0.00 0.00 0.00 0.97 -0.04 73 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.89 -0.04 71 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.82 -0.04 70 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.75 -0.04 69 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.69 -0.03 70 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.63 -0.03 69 0 0 0
27NOV26 4.80 C 0.57 0.57 0.57 0.55 -0.04 65 30 30 +30
27NOV26 4.90 C 0.00 0.00 0.00 0.50 -0.02 65 0 30 0
27NOV26 5.00 C 0.39 0.42 0.39 0.45 -0.02 65 97 93 +13
27NOV26 5.25 C 0.00 0.00 0.00 0.35 -0.01 65 0 60 0
27NOV26 5.50 C 0.19 0.19 0.19 0.26 -0.01 64 128 368 +93
27NOV26 5.75 C 0.00 0.00 0.00 0.20 -0.01 65 0 265 0
27NOV26 6.00 C 0.08 0.08 0.08 0.15 0.00 66 210 405 +66
27NOV26 6.25 C 0.05 0.05 0.05 0.11 0.00 66 155 233 -37
27NOV26 6.50 C 0.03 0.03 0.03 0.08 0.00 66 10 443 +10
27NOV26 6.75 C 0.00 0.00 0.00 0.06 0.00 66 0 628 0
27NOV26 7.00 C 0.00 0.00 0.00 0.04 0.00 65 0 445 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 0.00 66 0 634 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 0.00 65 0 162 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 175 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 250 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 760 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 92 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 175 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 50 0
30DEC26 4.10 C 0.00 0.00 0.00 1.16 - 72 0 0 -
30DEC26 4.20 C 0.00 0.00 0.00 1.09 -0.05 71 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.02 -0.05 70 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.95 -0.05 69 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.90 -0.03 70 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.80 -0.06 65 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 -0.03 66 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.69 -0.04 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.64 -0.04 64 0 125 0
30DEC26 5.00 C 0.57 0.57 0.57 0.60 -0.03 65 8 170 0
30DEC26 5.25 C 0.00 0.00 0.00 0.50 -0.03 65 0 177 0
30DEC26 5.50 C 0.30 0.32 0.30 0.41 -0.03 65 31 168 0
30DEC26 5.75 C 0.00 0.00 0.00 0.34 -0.02 65 0 249 0
30DEC26 6.00 C 0.17 0.17 0.17 0.28 -0.02 65 30 675 0
30DEC26 6.25 C 0.11 0.11 0.11 0.23 -0.02 66 3 223 0
30DEC26 6.50 C 0.10 0.10 0.10 0.19 -0.01 66 50 273 +50
30DEC26 6.75 C 0.00 0.00 0.00 0.15 -0.01 66 0 508 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.01 65 0 405 0
30DEC26 7.25 C 0.04 0.04 0.04 0.10 -0.01 66 171 98 -171
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.01 66 0 231 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 0.00 67 0 211 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.01 66 0 213 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 66 0 156 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 65 0 416 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 63 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 151 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 179 0
30DEC26 9.50 C 0.02 0.02 0.02 0.01 0.00 63 53 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 158 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,104 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 36 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 239 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 144 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 94 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 99 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 101 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 104 0 109 0
28JAN27 4.10 C 0.00 0.00 0.00 1.26 - 73 0 0 -
28JAN27 4.20 C 0.00 0.00 0.00 1.19 -0.04 72 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.12 -0.03 70 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.06 -0.03 70 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.99 -0.04 68 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.92 -0.04 67 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.85 -0.04 65 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.81 -0.02 66 0 0 0
28JAN27 4.90 C 0.70 0.70 0.70 0.76 -0.03 65 15 45 +15
28JAN27 5.00 C 0.00 0.00 0.00 0.72 -0.02 66 0 45 0
28JAN27 5.25 C 0.00 0.00 0.00 0.62 -0.02 66 0 103 0
28JAN27 5.50 C 0.00 0.00 0.00 0.53 -0.02 66 0 150 0
28JAN27 5.75 C 0.33 0.33 0.33 0.46 -0.01 67 15 153 -15
28JAN27 6.00 C 0.00 0.00 0.00 0.39 -0.02 66 0 170 0
28JAN27 6.25 C 0.00 0.00 0.00 0.33 -0.02 66 0 90 0
28JAN27 6.50 C 0.00 0.00 0.00 0.29 -0.01 67 0 56 0
28JAN27 6.75 C 0.00 0.00 0.00 0.24 -0.01 66 0 60 0
28JAN27 7.00 C 0.00 0.00 0.00 0.21 0.00 67 0 31 0
28JAN27 7.25 C 0.00 0.00 0.00 0.18 0.00 67 0 33 0
28JAN27 7.50 C 0.00 0.00 0.00 0.15 0.00 67 0 19 0
28JAN27 7.75 C 0.00 0.00 0.00 0.13 0.00 67 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.11 0.00 67 0 22 0
28JAN27 8.25 C 0.00 0.00 0.00 0.09 -0.01 67 0 120 0
30MAR27 4.10 C 0.00 0.00 0.00 1.38 - 68 0 0 -
30MAR27 4.20 C 0.00 0.00 0.00 1.31 -0.06 67 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.24 -0.06 65 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.18 -0.06 65 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.12 -0.05 64 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.07 -0.04 64 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.02 -0.04 64 0 0 0
30MAR27 4.80 C 0.93 0.93 0.91 0.97 -0.04 64 30 30 +30
30MAR27 4.90 C 0.00 0.00 0.00 0.93 -0.04 64 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 0.89 -0.04 64 0 29 0
30MAR27 5.25 C 0.00 0.00 0.00 0.79 -0.04 64 0 50 0
30MAR27 5.50 C 0.00 0.00 0.00 0.71 -0.03 65 0 35 0
30MAR27 5.75 C 0.00 0.00 0.00 0.63 -0.03 65 0 53 0
30MAR27 6.00 C 0.00 0.00 0.00 0.56 -0.03 65 0 101 0
30MAR27 6.25 C 0.00 0.00 0.00 0.50 -0.02 65 0 197 0
30MAR27 6.50 C 0.00 0.00 0.00 0.44 -0.03 65 0 1,208 0
30MAR27 6.75 C 0.00 0.00 0.00 0.40 -0.02 66 0 190 0
30MAR27 7.00 C 0.00 0.00 0.00 0.35 -0.02 65 0 160 0
30MAR27 7.25 C 0.00 0.00 0.00 0.31 -0.02 65 0 154 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 -0.01 66 0 168 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 -0.01 66 0 140 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 -0.01 66 0 99 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 -0.01 66 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 -0.02 65 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 -0.02 65 0 41 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 -0.01 66 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 -0.01 67 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 -0.01 66 0 41 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 -0.01 66 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 -0.01 67 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 -0.01 66 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.06 0.00 67 0 69 0
30MAR27 11.50 C 0.00 0.00 0.00 0.05 0.00 68 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.04 0.00 67 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 0.00 67 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 0.00 65 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 103 0
30MAR27 15.50 C 0.01 0.01 0.01 0.01 0.00 68 6 43 -6
29JUN27 4.10 C 0.00 0.00 0.00 1.55 - 66 0 0 -
29JUN27 4.20 C 0.00 0.00 0.00 1.50 -0.02 66 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.45 -0.01 66 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.40 -0.01 66 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.36 -0.01 66 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.31 -0.01 66 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.27 -0.01 67 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.23 0.00 67 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.19 0.00 67 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.15 0.00 67 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.06 0.00 67 0 15 0
29JUN27 5.50 C 0.00 0.00 0.00 0.98 +0.01 67 0 41 0
29JUN27 5.75 C 0.00 0.00 0.00 0.90 +0.01 67 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.83 +0.01 68 0 208 0
29JUN27 6.25 C 0.58 0.58 0.58 0.76 0.00 67 15 257 +15
29JUN27 6.50 C 0.49 0.49 0.49 0.71 +0.01 68 1 41 +1
29JUN27 6.75 C 0.00 0.00 0.00 0.65 +0.01 68 0 39 0
29JUN27 7.00 C 0.00 0.00 0.00 0.60 +0.01 68 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.55 +0.01 68 0 31 0
29JUN27 7.50 C 0.00 0.00 0.00 0.51 +0.01 68 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.47 +0.01 68 0 39 0
29JUN27 8.00 C 0.00 0.00 0.00 0.44 +0.02 68 0 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.41 +0.02 69 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.38 +0.02 69 0 89 0
29JUN27 8.75 C 0.00 0.00 0.00 0.35 +0.02 69 0 46 0
29JUN27 9.00 C 0.12 0.12 0.12 0.32 +0.01 68 57 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.30 +0.02 69 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.28 +0.02 69 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.26 +0.02 69 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.24 +0.02 69 0 392 0
29JUN27 10.50 C 0.00 0.00 0.00 0.21 +0.02 69 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.18 +0.01 69 0 176 0
29SEP27 4.10 C 0.00 0.00 0.00 1.70 - 65 0 0 -
29SEP27 4.20 C 0.00 0.00 0.00 1.65 -0.03 65 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.61 -0.03 65 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.56 -0.03 65 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.52 -0.03 65 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.48 -0.03 66 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.44 -0.03 66 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.40 -0.03 66 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.36 -0.03 66 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 1.33 -0.02 66 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 1.24 -0.02 66 0 60 0
29SEP27 5.50 C 0.00 0.00 0.00 1.16 -0.02 66 0 57 0
29SEP27 5.75 C 0.00 0.00 0.00 1.08 -0.02 66 0 31 0
29SEP27 6.00 C 0.81 0.81 0.81 1.01 -0.02 66 1 65 +1
29SEP27 6.25 C 0.00 0.00 0.00 0.95 -0.01 67 0 31 0
29SEP27 6.50 C 0.00 0.00 0.00 0.89 -0.01 67 0 11 0
29SEP27 6.75 C 0.00 0.00 0.00 0.83 -0.01 67 0 15 0
29SEP27 7.00 C 0.55 0.55 0.55 0.78 -0.01 67 1 1 0
29SEP27 7.25 C 0.00 0.00 0.00 0.73 -0.01 67 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.69 -0.01 67 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.64 -0.01 67 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.61 0.00 68 0 4 0
29SEP27 8.25 C 0.00 0.00 0.00 0.57 -0.01 67 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.54 0.00 68 0 93 0
29SEP27 8.75 C 0.00 0.00 0.00 0.50 -0.01 67 0 57 0
29SEP27 9.00 C 0.00 0.00 0.00 0.47 -0.01 67 0 87 0
29SEP27 9.25 C 0.00 0.00 0.00 0.45 0.00 68 0 248 0
TOTAL CALL 1,268 27,787 +191
29OCT26 4.10 P 0.05 0.05 0.05 0.01 - 59 50 50 -
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 185 0
29OCT26 4.30 P 0.00 0.00 0.00 0.02 0.00 56 0 230 0
29OCT26 4.40 P 0.10 0.10 0.09 0.03 0.00 55 100 725 -70
29OCT26 4.50 P 0.10 0.10 0.10 0.05 0.00 57 4 496 0
29OCT26 4.60 P 0.00 0.00 0.00 0.07 +0.01 56 0 1,935 0
29OCT26 4.70 P 0.16 0.16 0.16 0.10 +0.01 57 25 2,160 -15
29OCT26 4.80 P 0.00 0.00 0.00 0.13 +0.01 55 0 1,202 0
29OCT26 4.90 P 0.24 0.24 0.20 0.17 +0.01 55 61 1,199 0
29OCT26 5.00 P 0.25 0.27 0.25 0.22 +0.02 55 15 468 +10
29OCT26 5.25 P 0.00 0.00 0.00 0.38 +0.04 57 0 1,195 0
29OCT26 5.50 P 0.00 0.00 0.00 0.57 +0.06 57 0 637 0
29OCT26 5.75 P 0.80 0.80 0.80 0.80 +0.09 64 2 411 -2
29OCT26 6.00 P 0.00 0.00 0.00 1.05 +0.08 77 0 331 0
29OCT26 6.25 P 0.00 0.00 0.00 1.30 +0.09 88 0 518 0
29OCT26 6.50 P 0.00 0.00 0.00 1.55 +0.09 99 0 279 0
29OCT26 6.75 P 1.85 1.85 1.85 1.80 +0.09 110 30 206 0
29OCT26 7.00 P 0.00 0.00 0.00 2.03 +0.07 104 0 156 0
29OCT26 7.25 P 0.00 0.00 0.00 2.28 +0.07 113 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 2.53 +0.07 121 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 2.77 +0.06 117 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 3.02 +0.06 123 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 3.27 +0.06 130 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.52 +0.06 137 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.77 +0.06 143 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 4.02 +0.06 149 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 4.27 +0.06 154 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 4.52 +0.06 160 0 0 0
27NOV26 4.10 P 0.23 0.23 0.22 0.11 - 67 180 180 -
27NOV26 4.20 P 0.25 0.25 0.25 0.14 +0.02 68 66 798 +52
27NOV26 4.30 P 0.27 0.27 0.27 0.17 +0.03 68 30 397 0
27NOV26 4.40 P 0.30 0.30 0.29 0.20 +0.03 68 2,216 4,245 +2,200
27NOV26 4.50 P 0.00 0.00 0.00 0.23 +0.03 67 0 237 0
27NOV26 4.60 P 0.36 0.36 0.36 0.27 +0.03 67 10 357 -10
27NOV26 4.70 P 0.39 0.39 0.39 0.32 +0.04 69 15 1,662 0
27NOV26 4.80 P 0.42 0.42 0.42 0.36 +0.04 68 10 679 -10
27NOV26 4.90 P 0.47 0.47 0.47 0.41 +0.04 68 60 192 -3
27NOV26 5.00 P 0.50 0.50 0.50 0.47 +0.05 69 11 2,275 +9
27NOV26 5.25 P 0.00 0.00 0.00 0.60 +0.04 67 0 474 0
27NOV26 5.50 P 0.00 0.00 0.00 0.74 +0.04 63 0 651 0
27NOV26 5.75 P 0.00 0.00 0.00 0.96 +0.09 69 0 8,724 0
27NOV26 6.00 P 1.20 1.20 1.20 1.15 +0.07 67 10 869 -10
27NOV26 6.25 P 0.00 0.00 0.00 1.36 +0.06 67 0 371 0
27NOV26 6.50 P 0.00 0.00 0.00 1.61 +0.09 75 0 321 0
27NOV26 6.75 P 1.90 1.90 1.90 1.83 +0.07 74 30 149 -30
27NOV26 7.00 P 0.00 0.00 0.00 2.07 +0.06 77 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 2.32 +0.07 83 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 2.56 +0.07 85 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 2.81 +0.07 90 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 3.06 +0.08 95 0 100 0
27NOV26 8.25 P 3.35 3.35 3.32 3.30 +0.07 95 38 0 -38
27NOV26 8.50 P 0.00 0.00 0.00 3.55 +0.07 100 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 3.80 +0.07 104 0 0 0
27NOV26 9.00 P 4.01 4.01 4.01 4.06 +0.08 111 10 0 -10
27NOV26 9.25 P 0.00 0.00 0.00 4.30 +0.07 112 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 4.55 +0.07 115 0 0 0
30DEC26 4.10 P 0.34 0.34 0.34 0.22 - 68 63 63 -
30DEC26 4.20 P 0.35 0.35 0.35 0.25 +0.02 68 75 119 +75
30DEC26 4.30 P 0.39 0.40 0.39 0.29 +0.02 68 45 291 +30
30DEC26 4.40 P 0.00 0.00 0.00 0.32 +0.01 68 0 554 0
30DEC26 4.50 P 0.45 0.45 0.44 0.37 +0.03 69 36 468 +11
30DEC26 4.60 P 0.00 0.00 0.00 0.41 +0.02 68 0 1,193 0
30DEC26 4.70 P 0.00 0.00 0.00 0.45 +0.02 68 0 761 0
30DEC26 4.80 P 0.00 0.00 0.00 0.51 +0.03 69 0 712 0
30DEC26 4.90 P 0.00 0.00 0.00 0.56 +0.02 68 0 619 0
30DEC26 5.00 P 0.00 0.00 0.00 0.61 +0.02 68 0 568 0
30DEC26 5.25 P 0.79 0.79 0.79 0.77 +0.05 70 1 725 0
30DEC26 5.50 P 0.99 0.99 0.99 0.92 +0.07 68 10 358 -10
30DEC26 5.75 P 1.04 1.04 1.04 1.06 +0.05 64 2 206 -2
30DEC26 6.00 P 1.22 1.23 1.22 1.25 +0.06 65 38 481 +37
30DEC26 6.25 P 0.00 0.00 0.00 1.44 +0.05 64 0 238 0
30DEC26 6.50 P 0.00 0.00 0.00 1.65 +0.05 64 0 630 0
30DEC26 6.75 P 0.00 0.00 0.00 1.89 +0.07 68 0 919 0
30DEC26 7.00 P 0.00 0.00 0.00 2.12 +0.07 69 0 186 0
30DEC26 7.25 P 0.00 0.00 0.00 2.34 +0.06 69 0 1,277 0
30DEC26 7.50 P 0.00 0.00 0.00 2.59 +0.07 73 0 3,238 0
30DEC26 7.75 P 0.00 0.00 0.00 2.83 +0.07 75 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 3.06 +0.06 74 0 90 0
30DEC26 8.25 P 0.00 0.00 0.00 3.32 +0.07 80 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 3.57 +0.07 83 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 3.81 +0.07 84 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 4.06 +0.07 87 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 4.32 +0.08 93 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 4.55 +0.07 90 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 4.80 +0.07 93 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 5.05 +0.07 96 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 5.56 +0.09 104 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 6.04 +0.07 102 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 6.54 +0.07 106 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 7.02 +0.05 101 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 7.54 +0.07 115 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 8.03 +0.07 114 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 8.53 +0.07 118 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.03 +0.07 122 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.53 +0.07 125 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.01 +0.05 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.52 +0.06 126 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.02 +0.06 129 0 0 0
28JAN27 4.10 P 0.43 0.43 0.43 0.30 - 68 20 20 -
28JAN27 4.20 P 0.00 0.00 0.00 0.34 +0.02 69 0 37 0
28JAN27 4.30 P 0.49 0.49 0.49 0.38 +0.02 69 60 320 +60
28JAN27 4.40 P 0.53 0.53 0.53 0.42 +0.02 69 15 90 0
28JAN27 4.50 P 0.00 0.00 0.00 0.47 +0.03 69 0 75 0
28JAN27 4.60 P 0.00 0.00 0.00 0.51 +0.02 69 0 334 0
28JAN27 4.70 P 0.00 0.00 0.00 0.56 +0.03 69 0 170 0
28JAN27 4.80 P 0.00 0.00 0.00 0.62 +0.03 70 0 15 0
28JAN27 4.90 P 0.00 0.00 0.00 0.67 +0.03 69 0 45 0
28JAN27 5.00 P 0.76 0.76 0.76 0.73 +0.04 70 15 109 0
28JAN27 5.25 P 0.00 0.00 0.00 0.88 +0.04 70 0 65 0
28JAN27 5.50 P 0.00 0.00 0.00 0.99 +0.02 65 0 45 0
28JAN27 5.75 P 0.00 0.00 0.00 1.16 +0.05 65 0 119 0
28JAN27 6.00 P 0.00 0.00 0.00 1.34 +0.06 65 0 180 0
28JAN27 6.25 P 0.00 0.00 0.00 1.53 +0.06 65 0 30 0
28JAN27 6.50 P 0.00 0.00 0.00 1.73 +0.05 65 0 20 0
28JAN27 6.75 P 0.00 0.00 0.00 1.94 +0.05 65 0 64 0
28JAN27 7.00 P 0.00 0.00 0.00 2.17 +0.06 67 0 15 0
28JAN27 7.25 P 0.00 0.00 0.00 2.38 +0.05 66 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.61 +0.04 66 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.84 +0.04 67 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 3.08 +0.05 68 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 3.32 +0.04 70 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.43 - 68 0 0 -
30MAR27 4.20 P 0.00 0.00 0.00 0.47 +0.01 67 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.52 +0.02 68 0 10 0
30MAR27 4.40 P 0.00 0.00 0.00 0.57 +0.02 68 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.61 +0.01 68 0 42 0
30MAR27 4.60 P 0.00 0.00 0.00 0.66 +0.02 68 0 630 0
30MAR27 4.70 P 0.00 0.00 0.00 0.72 +0.02 68 0 90 0
30MAR27 4.80 P 0.00 0.00 0.00 0.77 +0.02 68 0 44 0
30MAR27 4.90 P 0.92 0.92 0.92 0.83 +0.02 68 15 19 +15
30MAR27 5.00 P 0.00 0.00 0.00 0.89 +0.03 69 0 8,023 0
30MAR27 5.25 P 1.09 1.09 1.09 1.04 +0.02 69 25 100 +25
30MAR27 5.50 P 0.00 0.00 0.00 1.20 +0.03 69 0 199 0
30MAR27 5.75 P 0.00 0.00 0.00 1.38 +0.03 69 0 104 0
30MAR27 6.00 P 0.00 0.00 0.00 1.56 +0.04 70 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 1.74 +0.04 69 0 245 0
30MAR27 6.50 P 0.00 0.00 0.00 1.93 +0.04 69 0 50 0
30MAR27 6.75 P 0.00 0.00 0.00 2.12 +0.04 69 0 52 0
30MAR27 7.00 P 0.00 0.00 0.00 2.33 +0.04 69 0 81 0
30MAR27 7.25 P 0.00 0.00 0.00 2.54 +0.04 70 0 148 0
30MAR27 7.50 P 0.00 0.00 0.00 2.76 +0.05 70 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.99 +0.06 72 0 18 0
30MAR27 8.00 P 3.25 3.25 3.25 3.21 +0.05 72 15 31 -5
30MAR27 8.25 P 0.00 0.00 0.00 3.44 +0.05 73 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.67 +0.05 73 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.91 +0.06 74 0 51 0
30MAR27 9.00 P 0.00 0.00 0.00 4.14 +0.05 75 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 4.38 +0.05 76 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 4.62 +0.05 77 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 4.86 +0.05 77 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.09 +0.04 77 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 5.59 +0.05 81 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 6.08 +0.06 83 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 6.57 +0.06 84 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 7.06 +0.05 86 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.54 +0.04 85 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.04 +0.05 88 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.53 +0.05 87 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.03 +0.06 90 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.53 +0.06 93 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.01 +0.05 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 10.52 +0.06 94 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.64 - 71 0 0 -
29JUN27 4.20 P 0.00 0.00 0.00 0.69 +0.05 71 0 68 0
29JUN27 4.30 P 0.00 0.00 0.00 0.74 +0.05 71 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.79 +0.05 71 0 63 0
29JUN27 4.50 P 0.00 0.00 0.00 0.84 +0.06 71 0 4 0
29JUN27 4.60 P 0.00 0.00 0.00 0.90 +0.06 71 0 579 0
29JUN27 4.70 P 0.00 0.00 0.00 0.95 +0.05 71 0 10,395 0
29JUN27 4.80 P 0.00 0.00 0.00 1.01 +0.06 71 0 530 0
29JUN27 4.90 P 0.00 0.00 0.00 1.07 +0.06 71 0 105 0
29JUN27 5.00 P 0.00 0.00 0.00 1.13 +0.06 71 0 59 0
29JUN27 5.25 P 0.00 0.00 0.00 1.29 +0.07 71 0 12 0
29JUN27 5.50 P 0.00 0.00 0.00 1.45 +0.06 72 0 48 0
29JUN27 5.75 P 0.00 0.00 0.00 1.63 +0.07 72 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.79 +0.05 71 0 220 0
29JUN27 6.25 P 0.00 0.00 0.00 1.96 +0.04 71 0 215 0
29JUN27 6.50 P 0.00 0.00 0.00 2.13 +0.03 70 0 20 0
29JUN27 6.75 P 0.00 0.00 0.00 2.33 +0.04 70 0 41 0
29JUN27 7.00 P 0.00 0.00 0.00 2.51 +0.03 69 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.72 +0.04 70 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.92 +0.04 69 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 3.14 +0.05 70 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.36 +0.05 71 0 11 0
29JUN27 8.25 P 0.00 0.00 0.00 3.59 +0.07 72 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.80 +0.05 71 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.03 +0.06 72 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 4.25 +0.05 72 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 4.49 +0.06 74 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 4.72 +0.05 74 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 4.95 +0.05 74 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 5.19 +0.06 75 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 5.66 +0.06 76 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 6.13 +0.05 76 0 27 0
29SEP27 4.10 P 0.00 0.00 0.00 0.77 - 70 0 0 -
29SEP27 4.20 P 0.00 0.00 0.00 0.82 +0.03 70 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.87 +0.03 70 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.93 +0.04 70 0 212 0
29SEP27 4.50 P 0.00 0.00 0.00 0.98 +0.03 70 0 49 0
29SEP27 4.60 P 0.00 0.00 0.00 1.04 +0.03 70 0 2 0
29SEP27 4.70 P 0.00 0.00 0.00 1.10 +0.03 70 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 1.16 +0.04 70 0 32 0
29SEP27 4.90 P 0.00 0.00 0.00 1.22 +0.04 70 0 842 0
29SEP27 5.00 P 0.00 0.00 0.00 1.28 +0.04 70 0 26 0
29SEP27 5.25 P 0.00 0.00 0.00 1.44 +0.04 70 0 32 0
29SEP27 5.50 P 0.00 0.00 0.00 1.61 +0.04 71 0 8 0
29SEP27 5.75 P 0.00 0.00 0.00 1.78 +0.05 71 0 37 0
29SEP27 6.00 P 0.00 0.00 0.00 1.96 +0.04 71 0 30 0
29SEP27 6.25 P 0.00 0.00 0.00 2.15 +0.05 72 0 29 0
29SEP27 6.50 P 0.00 0.00 0.00 2.33 +0.05 72 0 60 0
29SEP27 6.75 P 0.00 0.00 0.00 2.51 +0.03 71 0 45 0
29SEP27 7.00 P 0.00 0.00 0.00 2.70 +0.04 71 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.89 +0.04 71 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 3.09 +0.04 71 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 3.29 +0.04 70 0 20 0
29SEP27 8.00 P 0.00 0.00 0.00 3.50 +0.04 71 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.71 +0.04 71 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 3.92 +0.04 71 0 20 0
29SEP27 8.75 P 4.07 4.07 4.07 4.14 +0.04 71 15 60 +15
29SEP27 9.00 P 4.29 4.29 4.29 4.36 +0.04 71 15 35 +15
29SEP27 9.25 P 4.51 4.51 4.51 4.58 +0.04 71 15 15 +15
TOTAL PUT 3,453 80,416 +2,354
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$ 45.460
29OCT26 27.00 C 0.00 0.00 0.00 18.49 -0.36 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 17.49 -0.36 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 16.50 -0.47 81 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 15.50 -0.36 73 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.50 -0.37 64 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.50 -0.48 51 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.50 -0.38 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.51 -0.37 58 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.51 -0.38 52 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.53 -0.38 55 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 8.55 -0.38 54 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 7.59 -0.24 54 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 6.65 -0.23 53 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 5.75 -0.22 53 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 4.90 -0.20 54 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 4.11 -0.17 54 0 181 0
29OCT26 43.00 C 0.00 0.00 0.00 3.39 -0.14 54 0 303 0
29OCT26 44.00 C 0.00 0.00 0.00 2.75 -0.11 54 0 166 0
29OCT26 45.00 C 0.00 0.00 0.00 2.13 -0.15 52 0 188 0
29OCT26 46.00 C 1.51 1.59 1.51 1.67 -0.06 53 62 266 +43
29OCT26 47.00 C 0.00 0.00 0.00 1.26 -0.05 52 0 115 0
29OCT26 48.00 C 0.00 0.00 0.00 0.95 -0.03 53 0 178 0
29OCT26 49.00 C 0.00 0.00 0.00 0.70 -0.05 53 0 87 0
29OCT26 50.00 C 0.00 0.00 0.00 0.51 -0.04 53 0 82 0
29OCT26 52.50 C 0.00 0.00 0.00 0.22 0.00 54 0 46 0
29OCT26 55.00 C 0.00 0.00 0.00 0.08 0.00 54 0 59 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 0.00 55 0 91 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 13.56 -0.42 44 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.56 -0.35 39 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.57 -0.36 39 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.59 -0.37 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.53 -0.46 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.58 -0.47 29 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.74 -0.25 40 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.85 -0.23 40 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 6.00 -0.22 40 0 18 0
27NOV26 41.00 C 0.00 0.00 0.00 5.20 -0.21 40 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 4.46 -0.19 40 0 174 0
27NOV26 43.00 C 0.00 0.00 0.00 3.79 -0.17 40 0 110 0
27NOV26 44.00 C 0.00 0.00 0.00 3.18 -0.15 40 0 94 0
27NOV26 45.00 C 0.00 0.00 0.00 2.65 -0.14 40 0 67 0
27NOV26 46.00 C 0.00 0.00 0.00 2.17 -0.12 41 0 90 0
27NOV26 47.00 C 0.00 0.00 0.00 1.78 -0.10 41 0 55 0
27NOV26 48.00 C 0.00 0.00 0.00 1.45 -0.07 41 0 139 0
27NOV26 49.00 C 0.00 0.00 0.00 1.15 -0.07 41 0 53 0
27NOV26 50.00 C 0.95 0.95 0.95 0.90 -0.07 41 7 83 0
27NOV26 52.50 C 0.00 0.00 0.00 0.48 -0.03 41 0 83 0
27NOV26 55.00 C 0.00 0.00 0.00 0.24 -0.01 41 0 80 0
27NOV26 57.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.54 -0.46 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.54 -0.47 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.54 -0.48 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.54 -0.43 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.55 -0.48 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.55 -0.35 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.56 -0.42 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.57 -0.37 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.57 -0.41 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.59 -0.45 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.66 -0.46 36 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 8.78 -0.43 38 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 7.90 -0.24 38 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 7.06 -0.23 38 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 6.28 -0.22 38 0 66 0
30DEC26 41.00 C 0.00 0.00 0.00 5.55 -0.21 38 0 122 0
30DEC26 42.00 C 0.00 0.00 0.00 4.87 -0.19 38 0 57 0
30DEC26 43.00 C 4.18 4.18 4.18 4.20 -0.23 37 100 127 0
30DEC26 44.00 C 0.00 0.00 0.00 3.76 -0.18 39 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 3.21 -0.20 38 0 128 0
30DEC26 46.00 C 0.00 0.00 0.00 2.76 -0.15 38 0 179 0
30DEC26 47.00 C 0.00 0.00 0.00 2.39 -0.14 39 0 123 0
30DEC26 48.00 C 0.00 0.00 0.00 2.03 -0.13 39 0 99 0
30DEC26 49.00 C 0.00 0.00 0.00 1.73 -0.10 39 0 224 0
30DEC26 50.00 C 0.00 0.00 0.00 1.45 -0.09 39 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 0.93 -0.06 39 0 113 0
30DEC26 55.00 C 0.00 0.00 0.00 0.57 -0.05 38 0 94 0
30DEC26 57.50 C 0.00 0.00 0.00 0.34 -0.03 38 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.20 -0.02 38 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.12 -0.01 39 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 0.00 39 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 0.00 39 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
28JAN27 34.00 C 0.00 0.00 0.00 11.64 -0.46 37 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 10.75 -0.46 39 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 9.88 -0.45 40 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 8.96 -0.52 38 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 8.20 -0.21 39 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 7.44 -0.20 39 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 6.73 -0.18 39 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 6.04 -0.18 39 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 5.44 -0.15 39 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 4.85 -0.15 39 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 4.33 -0.14 39 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 3.84 -0.11 39 0 25 0
28JAN27 46.00 C 0.00 0.00 0.00 3.43 -0.13 39 0 60 0
28JAN27 47.00 C 0.00 0.00 0.00 3.09 +0.02 40 0 46 0
28JAN27 48.00 C 0.00 0.00 0.00 2.68 -0.03 39 0 45 0
28JAN27 49.00 C 0.00 0.00 0.00 2.37 -0.06 40 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 2.08 -0.05 40 0 58 0
28JAN27 52.50 C 0.00 0.00 0.00 1.47 -0.05 40 0 27 0
28JAN27 55.00 C 0.00 0.00 0.00 1.01 -0.04 39 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.69 -0.03 39 0 15 0
28JAN27 60.00 C 0.00 0.00 0.00 0.46 -0.01 39 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.31 -0.01 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 19.54 -0.46 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.54 -0.47 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.55 -0.47 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.54 -0.50 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.67 -0.46 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.80 -0.44 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.92 -0.38 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.07 -0.41 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.24 -0.35 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.44 -0.30 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.65 -0.27 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.90 -0.24 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 9.07 -0.32 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.46 -0.23 41 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 7.65 -0.13 40 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.06 -0.11 40 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 6.48 -0.11 40 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 5.95 -0.09 40 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 5.45 -0.08 40 0 44 0
30MAR27 45.00 C 0.00 0.00 0.00 4.97 -0.06 40 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.55 -0.06 40 0 107 0
30MAR27 47.00 C 0.00 0.00 0.00 4.13 -0.06 40 0 75 0
30MAR27 48.00 C 0.00 0.00 0.00 3.76 -0.05 39 0 37 0
30MAR27 49.00 C 0.00 0.00 0.00 3.42 -0.04 40 0 50 0
30MAR27 50.00 C 0.00 0.00 0.00 3.08 -0.03 39 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 2.46 -0.03 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.91 0.00 40 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.46 0.00 40 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.08 0.00 40 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.81 +0.01 39 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.61 +0.01 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 19.69 -0.47 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 18.79 -0.47 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 17.91 -0.47 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 17.06 -0.45 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 16.22 -0.44 43 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 15.29 -0.54 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.48 -0.54 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.69 -0.53 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.93 -0.52 41 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 12.19 -0.52 41 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.48 -0.50 41 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 10.79 -0.49 40 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 10.13 -0.47 40 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.50 -0.46 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.99 -0.35 41 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.32 -0.42 40 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 7.96 -0.23 41 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 7.48 -0.17 41 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.99 -0.10 41 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 6.37 -0.23 40 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 6.12 -0.08 41 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 5.71 -0.08 41 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 5.31 -0.07 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.97 -0.06 41 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.64 -0.05 41 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 3.88 -0.04 41 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.22 -0.03 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.70 -0.02 41 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.23 -0.01 41 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.85 -0.01 41 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.53 0.00 41 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 13.84 -0.51 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 13.15 -0.51 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.49 -0.49 41 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.85 -0.48 41 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.23 -0.47 41 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.64 -0.46 41 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.07 -0.45 41 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.61 -0.34 41 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.00 -0.42 41 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.51 -0.40 41 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.21 -0.11 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.71 -0.14 41 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.28 -0.13 41 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.88 -0.12 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.54 -0.07 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.16 -0.08 41 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.83 -0.04 41 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.05 -0.07 41 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.37 -0.03 41 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 3.79 -0.05 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.30 -0.04 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.75 -0.04 41 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.38 -0.04 41 0 0 0
TOTAL CALL 169 6,550 +43
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 55 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 155 0
29OCT26 37.00 P 0.00 0.00 0.00 0.05 +0.02 55 0 148 0
29OCT26 38.00 P 0.00 0.00 0.00 0.09 +0.03 55 0 84 0
29OCT26 39.00 P 0.00 0.00 0.00 0.15 +0.03 54 0 122 0
29OCT26 40.00 P 0.00 0.00 0.00 0.25 +0.05 54 0 189 0
29OCT26 41.00 P 0.00 0.00 0.00 0.40 +0.07 54 0 213 0
29OCT26 42.00 P 0.00 0.00 0.00 0.62 +0.10 54 0 183 0
29OCT26 43.00 P 0.96 0.96 0.96 0.91 +0.13 55 7 320 0
29OCT26 44.00 P 1.38 1.38 1.31 1.27 +0.15 55 30 363 +15
29OCT26 45.00 P 1.84 1.93 1.75 1.72 +0.18 55 60 359 -30
29OCT26 46.00 P 0.00 0.00 0.00 2.23 +0.19 55 0 83 0
29OCT26 47.00 P 0.00 0.00 0.00 2.80 +0.21 54 0 51 0
29OCT26 48.00 P 0.00 0.00 0.00 3.47 +0.23 54 0 69 0
29OCT26 49.00 P 0.00 0.00 0.00 4.21 +0.24 54 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 5.01 +0.25 54 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 7.21 +0.26 54 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 9.87 +0.55 77 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.36 +0.58 88 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.88 +0.60 102 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.35 +0.57 110 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.82 +0.54 118 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.02 0.00 42 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 0.05 +0.01 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 21 0
27NOV26 36.00 P 0.00 0.00 0.00 0.14 +0.02 40 0 16 0
27NOV26 37.00 P 0.00 0.00 0.00 0.22 +0.03 40 0 41 0
27NOV26 38.00 P 0.00 0.00 0.00 0.33 +0.03 40 0 91 0
27NOV26 39.00 P 0.00 0.00 0.00 0.49 +0.05 41 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 0.69 +0.05 41 0 105 0
27NOV26 41.00 P 0.00 0.00 0.00 0.95 +0.07 41 0 77 0
27NOV26 42.00 P 0.00 0.00 0.00 1.28 +0.09 41 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 1.62 +0.11 40 0 138 0
27NOV26 44.00 P 0.00 0.00 0.00 2.05 +0.14 40 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 2.54 +0.17 40 0 131 0
27NOV26 46.00 P 0.00 0.00 0.00 3.10 +0.15 40 0 30 0
27NOV26 47.00 P 0.00 0.00 0.00 3.75 +0.23 40 0 45 0
27NOV26 48.00 P 0.00 0.00 0.00 4.43 +0.19 40 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 5.16 +0.20 40 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 5.93 +0.20 40 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 8.05 +0.23 40 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.44 +0.55 44 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.98 +0.73 53 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.30 +0.64 52 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.76 +0.64 55 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.23 +0.64 59 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 40 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 0.00 38 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.17 +0.02 39 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.24 +0.01 38 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.35 +0.02 38 0 30 0
30DEC26 37.00 P 0.63 0.63 0.63 0.49 +0.02 38 1 26 0
30DEC26 38.00 P 0.00 0.00 0.00 0.67 +0.04 38 0 51 0
30DEC26 39.00 P 0.94 0.94 0.94 0.88 +0.05 38 15 86 0
30DEC26 40.00 P 0.00 0.00 0.00 1.15 +0.05 39 0 102 0
30DEC26 41.00 P 0.00 0.00 0.00 1.47 +0.11 39 0 93 0
30DEC26 42.00 P 0.00 0.00 0.00 1.80 +0.12 38 0 235 0
30DEC26 43.00 P 0.00 0.00 0.00 2.16 +0.08 38 0 227 0
30DEC26 44.00 P 0.00 0.00 0.00 2.66 +0.19 38 0 104 0
30DEC26 45.00 P 0.00 0.00 0.00 3.07 +0.09 37 0 218 0
30DEC26 46.00 P 0.00 0.00 0.00 3.68 +0.12 38 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 4.32 +0.14 38 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 4.96 +0.14 38 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 5.67 +0.16 38 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 6.41 +0.19 38 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 8.47 +0.27 39 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.73 +0.52 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.98 +0.52 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.40 +0.59 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.76 +0.55 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.28 +0.63 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.86 +0.75 56 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.22 +0.61 54 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.71 +0.65 57 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.36 +0.03 39 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.48 +0.04 39 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.64 +0.06 40 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.83 +0.08 39 0 30 0
28JAN27 38.00 P 0.00 0.00 0.00 1.06 +0.08 40 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 1.32 +0.09 40 0 15 0
28JAN27 40.00 P 0.00 0.00 0.00 1.64 +0.14 40 0 30 0
28JAN27 41.00 P 0.00 0.00 0.00 1.93 +0.12 39 0 25 0
28JAN27 42.00 P 0.00 0.00 0.00 2.29 +0.13 39 0 25 0
28JAN27 43.00 P 0.00 0.00 0.00 2.67 +0.11 38 0 30 0
28JAN27 44.00 P 0.00 0.00 0.00 3.14 +0.13 38 0 30 0
28JAN27 45.00 P 0.00 0.00 0.00 3.64 +0.14 38 0 15 0
28JAN27 46.00 P 0.00 0.00 0.00 4.30 +0.21 39 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 4.89 +0.17 39 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 5.53 +0.17 39 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 6.20 +0.19 39 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 6.92 +0.20 39 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 8.91 +0.45 40 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 10.99 +0.48 40 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 13.20 +0.52 41 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 15.50 +0.55 41 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 17.77 +0.48 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.20 +0.03 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.27 +0.03 40 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 0.37 +0.05 40 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 0.48 +0.05 40 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 0.62 +0.06 40 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 0.76 +0.07 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.95 +0.08 39 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.20 +0.09 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.42 +0.10 39 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.74 +0.11 40 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.09 +0.14 40 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.43 +0.13 40 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 2.80 +0.12 40 0 26 0
30MAR27 42.00 P 0.00 0.00 0.00 3.19 +0.13 40 0 44 0
30MAR27 43.00 P 0.00 0.00 0.00 3.62 +0.13 39 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 4.11 +0.16 39 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 4.63 +0.18 39 0 135 0
30MAR27 46.00 P 0.00 0.00 0.00 5.20 +0.19 39 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 5.78 +0.19 39 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 6.41 +0.21 39 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 7.06 +0.25 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.83 +0.38 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.58 +0.34 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.61 +0.44 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.59 +0.34 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.79 +0.38 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.13 +0.53 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.35 +0.44 39 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.27 +0.03 41 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.35 +0.02 41 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.46 +0.04 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.58 +0.04 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.72 +0.05 41 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.86 +0.03 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.08 +0.08 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.30 +0.08 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.53 +0.09 42 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 1.81 +0.14 42 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.10 +0.16 42 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 2.36 +0.05 41 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.79 +0.12 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.16 +0.14 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.57 +0.13 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.97 +0.11 42 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.42 +0.14 42 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 4.89 +0.14 41 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 5.38 +0.19 41 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 5.94 +0.22 42 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 6.48 +0.22 41 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 7.05 +0.22 41 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 7.73 +0.31 42 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 8.37 +0.33 42 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.04 +0.34 42 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 10.72 +0.30 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.65 +0.40 42 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.60 +0.42 42 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.64 +0.46 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.66 +0.38 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.95 +0.50 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.12 +0.07 42 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 2.42 +0.08 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.77 +0.09 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.13 +0.09 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.50 +0.10 42 0 15 0
29SEP27 39.00 P 0.00 0.00 0.00 3.94 +0.12 42 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 4.38 +0.12 42 0 45 0
29SEP27 41.00 P 0.00 0.00 0.00 4.82 +0.15 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.28 +0.14 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.75 +0.15 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.27 +0.11 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.77 +0.17 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.32 +0.17 41 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.88 +0.16 41 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 8.50 +0.16 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.14 +0.18 41 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.85 +0.27 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.62 +0.35 42 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 13.38 +0.31 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.35 +0.40 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.32 +0.42 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.28 +0.36 41 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.47 +0.46 42 0 0 0
TOTAL PUT 113 6,452 -15
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$ 50.400
16OCT26 40.50 C 0.00 0.00 0.00 9.90 -0.38 0 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 9.40 -0.50 0 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 8.90 -0.37 0 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 8.40 -0.47 0 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 7.90 -0.38 0 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 7.40 -0.37 0 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 6.90 -0.37 0 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 6.41 -0.36 105 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 5.91 -0.38 97 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 5.41 -0.34 90 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 4.91 -0.35 82 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 4.41 -0.34 74 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 3.91 -0.33 66 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 3.41 -0.19 58 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 3.00 -0.21 85 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 2.41 -0.29 42 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 1.92 -0.28 41 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 1.43 -0.27 35 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 0.92 -0.30 22 0 0 0
16OCT26 50.00 C 0.29 0.29 0.29 0.50 -0.28 23 2 92 0
16OCT26 51.00 C 0.05 0.07 0.05 0.11 -0.03 30 16 161 +11
16OCT26 52.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 313 0
16OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 47 0 196 0
16OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
16OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 9.93 -0.40 49 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 9.43 -0.47 45 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 8.93 -0.34 41 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 8.43 -0.44 35 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 7.93 -0.35 0 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 7.43 -0.34 0 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 6.93 -0.34 0 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 6.43 -0.34 0 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 5.93 -0.36 0 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 5.43 -0.32 0 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 4.93 -0.33 0 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 4.43 -0.32 0 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 3.94 -0.30 24 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 3.44 -0.23 21 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 3.00 -0.21 27 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 2.46 -0.25 19 0 0 0
23OCT26 48.50 C 1.66 1.66 1.66 1.98 -0.34 18 30 30 +30
23OCT26 49.00 C 1.35 1.38 1.24 1.53 -0.33 18 88 118 +88
23OCT26 49.50 C 1.09 1.10 0.96 1.13 -0.29 18 288 258 +198
23OCT26 50.00 C 0.63 0.81 0.63 0.78 -0.25 18 210 420 +180
23OCT26 51.00 C 0.21 0.32 0.21 0.34 -0.07 19 90 509 +60
23OCT26 52.00 C 0.10 0.10 0.10 0.13 -0.01 20 3 225 0
23OCT26 53.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 119 0
23OCT26 54.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 114 0
23OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 30.42 - 0 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 29.43 -0.32 150 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 28.43 -0.32 138 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 27.43 -0.32 124 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 26.43 -0.29 102 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 25.43 -0.33 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 24.43 -0.33 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 23.43 -0.33 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 22.43 -0.33 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 21.44 -0.39 97 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 20.44 -0.39 89 0 127 0
29OCT26 31.00 C 0.00 0.00 0.00 19.44 -0.39 79 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 18.44 -0.39 65 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 17.44 -0.37 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.44 -0.38 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.44 -0.40 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.44 -0.40 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.45 -0.39 57 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.45 -0.40 50 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.45 -0.38 44 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.45 -0.40 35 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 9.45 -0.45 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.45 -0.42 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.45 -0.32 0 0 80 0
29OCT26 44.00 C 0.00 0.00 0.00 6.46 -0.31 28 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 5.46 -0.40 23 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 4.48 -0.38 24 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 3.52 -0.25 23 0 0 0
29OCT26 48.00 C 2.19 2.19 2.19 2.55 -0.32 19 30 37 +30
29OCT26 49.00 C 1.44 1.44 1.44 1.78 -0.31 22 30 244 +30
29OCT26 50.00 C 0.98 0.99 0.91 1.11 -0.24 21 358 1,244 +328
29OCT26 52.50 C 0.19 0.24 0.19 0.32 +0.02 25 466 4,467 +295
29OCT26 55.00 C 0.07 0.07 0.06 0.09 +0.06 29 374 10,297 +227
29OCT26 57.50 C 0.03 0.03 0.03 0.04 +0.03 34 50 7,200 -20
29OCT26 60.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 7,362 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2,875 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,681 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,114 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,095 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 605 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 418 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,030 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 319 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 104 0 166 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 109 0 335 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 113 0 230 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 136 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 30.44 - 0 0 0 -
27NOV26 21.00 C 0.00 0.00 0.00 29.45 -0.44 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 28.45 -0.31 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 27.48 -0.44 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 26.50 -0.41 79 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 25.46 -0.45 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 24.50 -0.41 58 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 23.47 -0.45 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 22.47 -0.42 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 21.48 -0.45 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 20.48 -0.45 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 19.49 -0.44 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 18.49 -0.45 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 17.50 -0.44 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 16.50 -0.45 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 15.51 -0.44 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 14.51 -0.45 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 13.55 -0.39 35 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 12.52 -0.45 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 11.55 -0.40 25 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 10.53 -0.45 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.57 -0.42 26 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.59 -0.28 26 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.61 -0.20 25 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.65 -0.19 24 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.71 -0.37 24 0 0 0
27NOV26 46.00 C 4.67 4.67 4.67 4.80 -0.34 23 1 1 +1
27NOV26 47.00 C 0.00 0.00 0.00 3.92 -0.33 22 0 0 0
27NOV26 48.00 C 2.77 2.77 2.77 3.13 -0.28 22 4 4 +4
27NOV26 49.00 C 0.00 0.00 0.00 2.38 -0.28 21 0 121 0
27NOV26 50.00 C 1.73 1.76 1.52 1.76 -0.24 21 359 1,305 +221
27NOV26 52.50 C 0.67 0.72 0.66 0.77 -0.10 21 112 5,994 +30
27NOV26 55.00 C 0.25 0.26 0.24 0.31 0.00 23 306 7,196 +6
27NOV26 57.50 C 0.12 0.12 0.12 0.12 +0.03 24 201 6,319 +200
27NOV26 60.00 C 0.07 0.08 0.07 0.05 +0.02 25 125 3,146 +50
27NOV26 62.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 1,502 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 825 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 993 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 291 0
27NOV26 72.50 C 0.01 0.01 0.01 0.01 0.00 39 64 1,268 +64
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,047 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 344 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 130 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 71 0 130 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 30.53 - 0 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 29.54 -0.43 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 28.55 -0.41 58 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 27.55 -0.42 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 26.56 -0.41 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 25.46 -0.54 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 24.57 -0.44 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 23.58 -0.44 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 22.47 -0.56 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 21.48 -0.55 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.48 -0.56 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.49 -0.56 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.49 -0.55 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.50 -0.57 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.50 -0.58 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.51 -0.55 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.51 -0.58 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.55 -0.55 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.53 -0.59 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.55 -0.59 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.55 -0.60 0 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 9.59 -0.60 0 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 8.77 -0.46 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.83 -0.22 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.91 -0.22 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.04 -0.39 23 0 150 0
30DEC26 46.00 C 0.00 0.00 0.00 5.16 -0.22 22 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.35 -0.22 22 0 0 0
30DEC26 48.00 C 3.22 3.26 3.22 3.61 -0.20 21 81 90 0
30DEC26 49.00 C 2.89 2.89 2.89 2.92 -0.28 21 30 210 +30
30DEC26 50.00 C 2.12 2.30 2.12 2.33 -0.22 21 78 2,952 -8
30DEC26 52.50 C 1.18 1.23 1.08 1.24 -0.17 21 499 5,298 +53
30DEC26 55.00 C 0.62 0.62 0.55 0.64 -0.12 22 557 5,631 -429
30DEC26 57.50 C 0.35 0.35 0.33 0.34 -0.07 23 72 14,927 +69
30DEC26 60.00 C 0.22 0.22 0.22 0.16 -0.07 23 1 15,598 -1
30DEC26 62.50 C 0.15 0.16 0.14 0.08 -0.05 24 107 13,880 +15
30DEC26 65.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 10,670 0
30DEC26 67.50 C 0.09 0.09 0.09 0.02 -0.02 26 90 11,073 +90
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 7,019 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 5,187 0
30DEC26 75.00 C 0.03 0.03 0.03 0.01 0.00 31 20 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 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 0.01 0.01 0.01 0.01 0.00 46 130 541 +130
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 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 65 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 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 70 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 30.53 - 0 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 29.54 -0.50 0 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 28.55 -0.50 0 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 27.55 -0.51 0 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 26.56 -0.51 0 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 25.46 -0.60 0 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 24.57 -0.50 0 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 23.58 -0.50 0 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 22.49 -0.62 0 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 21.49 -0.63 0 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 20.51 -0.62 0 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 19.52 -0.62 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 18.53 -0.63 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 17.54 -0.63 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 16.55 -0.63 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 15.57 -0.62 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 14.59 -0.60 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 13.62 -0.61 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 12.65 -0.61 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 11.68 -0.61 0 0 2 0
28JAN27 40.00 C 0.00 0.00 0.00 10.72 -0.61 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 9.77 -0.60 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 8.96 -0.47 23 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 8.05 -0.19 23 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 7.16 -0.19 23 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 6.36 -0.33 23 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 5.54 -0.30 23 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 4.73 -0.16 22 0 10 0
28JAN27 48.00 C 3.63 3.64 3.63 4.01 -0.16 22 58 64 +58
28JAN27 49.00 C 3.20 3.27 3.01 3.33 -0.27 21 99 220 +70
28JAN27 50.00 C 2.69 2.69 2.69 2.75 -0.22 21 30 543 +30
28JAN27 52.50 C 1.56 1.63 1.56 1.65 -0.13 21 188 2,862 +22
28JAN27 55.00 C 0.90 0.96 0.87 0.98 -0.01 22 412 446 +53
28JAN27 57.50 C 0.55 0.57 0.51 0.58 +0.07 23 710 952 +642
28JAN27 60.00 C 0.35 0.37 0.34 0.34 +0.10 24 373 3,889 +309
28JAN27 62.50 C 0.24 0.24 0.24 0.19 +0.06 24 30 350 +30
28JAN27 65.00 C 0.18 0.19 0.18 0.11 +0.04 25 370 340 +340
28JAN27 67.50 C 0.00 0.00 0.00 0.06 +0.02 25 0 290 0
28JAN27 70.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 38 0
28JAN27 72.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 5 0
28JAN27 75.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 195 0
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 36 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 45 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 48 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.01 0.00 49 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 54 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 30.54 - 0 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 29.55 -0.61 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 28.58 -0.60 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 27.59 -0.62 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 26.61 -0.62 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 25.63 -0.60 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 24.64 -0.62 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 23.66 -0.62 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 22.67 -0.61 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 21.69 -0.60 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 20.71 -0.62 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 19.73 -0.62 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.76 -0.62 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.79 -0.62 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.82 -0.61 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.87 -0.59 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.91 -0.61 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.96 -0.60 20 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.01 -0.61 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.08 -0.59 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.15 -0.60 22 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 10.24 -0.58 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.36 -0.55 23 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.56 -0.20 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.74 -0.19 23 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 7.04 -0.09 24 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 6.26 -0.30 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.51 -0.14 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.84 -0.28 23 0 5 0
30MAR27 49.00 C 3.92 3.92 3.92 4.23 -0.24 23 1 1,573 0
30MAR27 50.00 C 3.60 3.60 3.60 3.67 -0.20 22 14 2,894 0
30MAR27 52.50 C 2.27 2.27 2.27 2.51 -0.08 22 2 4,605 -2
30MAR27 55.00 C 0.00 0.00 0.00 1.69 -0.06 23 0 4,000 0
30MAR27 57.50 C 1.11 1.13 1.09 1.13 -0.04 23 318 4,481 -183
30MAR27 60.00 C 0.78 0.78 0.71 0.76 -0.02 24 138 20,861 -37
30MAR27 62.50 C 0.55 0.56 0.53 0.49 -0.02 24 12 660 0
30MAR27 65.00 C 0.00 0.00 0.00 0.31 -0.03 24 0 3,177 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 -0.02 24 0 886 0
30MAR27 70.00 C 0.24 0.24 0.24 0.13 -0.02 25 2 2,605 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 4,259 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 1,745 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 1,742 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 31 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 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 30.69 - 0 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 29.72 -0.60 0 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 28.74 -0.62 0 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 27.76 -0.63 0 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 26.79 -0.60 0 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 25.82 -0.62 0 0 662 0
29JUN27 26.00 C 0.00 0.00 0.00 24.84 -0.62 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 23.86 -0.62 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 22.89 -0.62 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 21.93 -0.60 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 20.97 -0.62 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 20.02 -0.59 0 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 19.06 -0.61 25 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 18.12 -0.61 28 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 17.17 -0.61 28 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 16.23 -0.60 28 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 15.29 -0.56 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.36 -0.51 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.48 -0.43 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.54 -0.42 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.67 -0.37 26 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 10.79 -0.34 26 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 9.95 -0.31 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.13 -0.29 25 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.30 -0.05 24 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.55 -0.29 24 0 91 0
29JUN27 46.00 C 0.00 0.00 0.00 6.85 -0.05 24 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 6.17 -0.06 24 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 5.54 -0.24 24 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.06 -0.11 24 0 1,339 0
29JUN27 50.00 C 0.00 0.00 0.00 4.53 -0.10 24 0 2,171 0
29JUN27 52.50 C 0.00 0.00 0.00 3.29 -0.13 24 0 859 0
29JUN27 55.00 C 0.00 0.00 0.00 2.42 -0.06 24 0 5,730 0
29JUN27 57.50 C 0.00 0.00 0.00 1.76 -0.02 24 0 1,694 0
29JUN27 60.00 C 1.33 1.33 1.33 1.27 +0.02 25 1 3,695 +1
29JUN27 62.50 C 1.05 1.05 1.03 0.91 +0.04 25 3 885 0
29JUN27 65.00 C 0.83 0.83 0.79 0.65 +0.05 25 22 813 +8
29JUN27 67.50 C 0.66 0.66 0.66 0.47 +0.07 25 3 963 0
29JUN27 70.00 C 0.00 0.00 0.00 0.34 +0.07 26 0 6,260 0
29JUN27 72.50 C 0.00 0.00 0.00 0.24 +0.06 26 0 1,165 0
29JUN27 75.00 C 0.00 0.00 0.00 0.18 +0.06 26 0 836 0
29JUN27 77.50 C 0.00 0.00 0.00 0.13 +0.05 26 0 255 0
29JUN27 80.00 C 0.00 0.00 0.00 0.10 +0.04 27 0 245 0
29JUN27 82.50 C 0.00 0.00 0.00 0.07 +0.03 27 0 643 0
29JUN27 85.00 C 0.00 0.00 0.00 0.06 +0.03 28 0 438 0
29JUN27 87.50 C 0.00 0.00 0.00 0.04 +0.02 28 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 305 0
29JUN27 92.50 C 0.00 0.00 0.00 0.02 +0.01 28 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 31 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 0.00 32 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 36 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 38 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 20.00 C 0.00 0.00 0.00 30.70 - 0 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 29.72 -0.63 0 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 28.75 -0.61 0 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 27.78 -0.61 0 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 26.80 -0.59 0 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 25.82 -0.62 0 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 24.85 -0.62 0 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 23.87 -0.62 0 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 22.91 -0.61 0 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 21.95 -0.61 0 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 21.00 -0.60 22 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 20.04 -0.61 26 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 19.10 -0.60 28 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 18.15 -0.59 28 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 17.22 -0.59 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 16.28 -0.59 28 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 15.36 -0.58 28 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 14.45 -0.54 28 0 82 0
29SEP27 38.00 C 0.00 0.00 0.00 13.55 -0.52 27 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.68 -0.48 27 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.81 -0.47 26 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 11.02 -0.41 27 0 7 0
29SEP27 42.00 C 0.00 0.00 0.00 10.17 -0.44 26 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.40 -0.43 26 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.68 -0.13 26 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.08 -0.04 26 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.39 -0.06 26 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.71 -0.13 25 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.12 -0.14 25 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.58 -0.13 25 0 0 0
29SEP27 50.00 C 4.95 4.95 4.95 5.10 -0.21 25 25 1,581 +25
29SEP27 52.50 C 0.00 0.00 0.00 3.97 -0.22 25 0 3,297 0
29SEP27 55.00 C 0.00 0.00 0.00 3.13 -0.18 25 0 1,886 0
29SEP27 57.50 C 0.00 0.00 0.00 2.48 -0.14 26 0 1,300 0
29SEP27 60.00 C 1.94 1.94 1.94 1.97 -0.08 26 2 851 0
29SEP27 62.50 C 1.59 1.59 1.59 1.57 -0.03 27 3 534 0
29SEP27 65.00 C 1.26 1.26 1.23 1.25 -0.01 27 6 225 +6
29SEP27 67.50 C 1.02 1.05 1.01 1.00 +0.01 27 19 48 +15
29SEP27 70.00 C 0.83 0.83 0.83 0.80 +0.03 28 6 73 +6
29SEP27 72.50 C 0.00 0.00 0.00 0.65 +0.03 28 0 118 0
29SEP27 75.00 C 0.00 0.00 0.00 0.52 +0.04 28 0 138 0
29SEP27 77.50 C 0.00 0.00 0.00 0.43 +0.04 29 0 294 0
29SEP27 80.00 C 0.00 0.00 0.00 0.35 +0.05 29 0 158 0
29SEP27 82.50 C 0.00 0.00 0.00 0.29 +0.04 29 0 50 0
29SEP27 85.00 C 0.38 0.38 0.38 0.24 +0.05 29 3 35 -3
29SEP27 87.50 C 0.00 0.00 0.00 0.20 +0.04 30 0 15 0
29SEP27 90.00 C 0.00 0.00 0.00 0.17 +0.04 30 0 40 0
29SEP27 92.50 C 0.00 0.00 0.00 0.14 +0.03 30 0 45 0
29SEP27 95.00 C 0.00 0.00 0.00 0.12 +0.03 31 0 30 0
29SEP27 97.50 C 0.00 0.00 0.00 0.11 +0.04 31 0 30 0
29SEP27 100.00 C 0.00 0.00 0.00 0.09 +0.03 31 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.08 +0.03 32 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.07 +0.03 32 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.06 +0.03 32 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.05 +0.03 33 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.02 +0.01 32 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 33 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
TOTAL CALL 7,722 291,335 +3,372
16OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 150 0
16OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 130 0
16OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
16OCT26 49.00 P 0.04 0.04 0.04 0.02 -0.02 33 5 55 +5
16OCT26 49.50 P 0.08 0.08 0.08 0.04 -0.03 28 24 155 +24
16OCT26 50.00 P 0.25 0.30 0.23 0.10 -0.04 24 120 322 +4
16OCT26 51.00 P 1.07 1.07 1.00 0.69 +0.18 28 6 874 -6
16OCT26 52.00 P 2.06 2.06 2.06 1.64 +0.23 43 60 308 +32
16OCT26 53.00 P 0.00 0.00 0.00 2.65 +0.25 64 0 41 0
16OCT26 54.00 P 3.85 3.85 3.85 3.60 +0.20 0 30 0 -7
16OCT26 55.00 P 0.00 0.00 0.00 4.68 +0.28 109 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 5.68 +0.28 126 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 6.68 +0.28 143 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 7.68 +0.28 158 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 8.68 +0.28 173 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 9.68 +0.28 188 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 10.62 +0.22 166 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 11.63 +0.23 186 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 12.62 +0.22 189 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 13.63 +0.23 210 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 14.62 +0.22 211 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 15.60 +0.20 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 16.64 +0.24 253 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 17.62 +0.22 243 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 18.64 +0.24 276 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 19.64 +0.24 287 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 20.64 +0.24 297 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 21.64 +0.24 307 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
23OCT26 47.50 P 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
23OCT26 48.00 P 0.07 0.07 0.07 0.03 -0.04 20 4 4 +4
23OCT26 48.50 P 0.00 0.00 0.00 0.07 -0.04 20 0 10 0
23OCT26 49.00 P 0.20 0.20 0.20 0.12 -0.04 19 2 102 +2
23OCT26 49.50 P 0.00 0.00 0.00 0.22 -0.02 19 0 146 0
23OCT26 50.00 P 0.35 0.60 0.35 0.37 +0.02 18 51 418 +49
23OCT26 51.00 P 1.03 1.07 1.03 0.89 +0.15 18 60 343 0
23OCT26 52.00 P 0.00 0.00 0.00 1.70 +0.20 20 0 125 0
23OCT26 53.00 P 2.90 2.90 2.90 2.65 +0.24 24 6 6 +6
23OCT26 54.00 P 0.00 0.00 0.00 3.63 +0.23 28 0 7 0
23OCT26 55.00 P 0.00 0.00 0.00 4.68 +0.28 40 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 5.68 +0.28 46 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 6.68 +0.28 52 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 7.68 +0.28 58 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 8.68 +0.28 64 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 9.68 +0.28 69 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 10.62 +0.22 63 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 11.63 +0.23 70 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 12.62 +0.22 72 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 13.63 +0.23 79 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 14.62 +0.22 80 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 15.61 +0.21 80 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 16.64 +0.24 94 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 17.64 +0.24 98 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 18.64 +0.24 102 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 19.64 +0.24 106 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 20.64 +0.24 110 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 21.64 +0.24 114 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 - 173 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 370 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 490 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 129 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.01 -0.02 26 0 673 0
29OCT26 46.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 878 0
29OCT26 47.00 P 0.09 0.10 0.09 0.07 -0.03 24 32 1,518 -9
29OCT26 48.00 P 0.17 0.23 0.17 0.16 -0.04 23 275 4,956 0
29OCT26 49.00 P 0.35 0.46 0.33 0.35 -0.01 23 195 6,242 +132
29OCT26 50.00 P 0.85 0.91 0.70 0.68 +0.05 22 633 13,349 +160
29OCT26 52.50 P 2.20 2.76 2.20 2.45 +0.38 28 188 15,741 -82
29OCT26 55.00 P 4.85 4.93 4.72 4.68 +0.28 31 208 4,299 -73
29OCT26 57.50 P 7.40 7.40 7.26 7.10 +0.20 0 202 748 +71
29OCT26 60.00 P 0.00 0.00 0.00 9.68 +0.28 54 0 60 0
29OCT26 62.50 P 0.00 0.00 0.00 12.10 +0.20 0 0 13 0
29OCT26 65.00 P 0.00 0.00 0.00 14.64 +0.24 67 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.15 +0.25 77 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.70 +0.30 92 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.20 +0.30 100 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.70 +0.30 107 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 27.20 +0.30 114 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 29.69 +0.29 120 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 32.19 +0.29 127 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 34.69 +0.29 133 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 37.19 +0.29 139 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 39.69 +0.29 145 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 42.20 +0.30 152 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 44.66 +0.26 150 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 47.16 +0.26 155 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 49.66 +0.26 160 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 52.19 +0.29 171 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 54.69 +0.29 176 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 57.18 +0.28 179 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 59.69 +0.29 185 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 62.18 +0.28 188 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 64.68 +0.28 192 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 67.18 +0.28 197 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 69.69 +0.29 203 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 72.18 +0.28 205 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 74.69 +0.29 211 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 77.18 +0.28 212 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 79.65 +0.25 208 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 82.15 +0.25 211 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 210 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 130 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 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 45 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.03 0.00 26 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 292 0
27NOV26 44.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 379 0
27NOV26 45.00 P 0.17 0.18 0.17 0.14 +0.01 24 63 841 +23
27NOV26 46.00 P 0.27 0.27 0.23 0.22 +0.02 23 87 971 +27
27NOV26 47.00 P 0.40 0.40 0.40 0.35 +0.02 22 3 1,075 0
27NOV26 48.00 P 0.60 0.66 0.55 0.56 +0.04 22 41 3,648 +2
27NOV26 49.00 P 0.90 0.92 0.87 0.81 +0.04 21 100 8,353 +46
27NOV26 50.00 P 1.20 1.40 1.17 1.20 +0.08 21 1,659 14,384 +1,173
27NOV26 52.50 P 2.60 3.03 2.60 2.68 +0.18 21 101 8,323 +100
27NOV26 55.00 P 4.80 5.20 4.71 4.79 +0.23 23 344 4,664 -33
27NOV26 57.50 P 7.45 7.58 7.08 7.12 +0.21 24 527 3,019 -392
27NOV26 60.00 P 0.00 0.00 0.00 9.68 +0.28 33 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 12.10 +0.20 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 14.65 +0.25 43 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.15 +0.25 48 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.70 +0.30 56 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.20 +0.30 61 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.70 +0.30 66 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 27.20 +0.30 70 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 29.69 +0.29 74 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 32.19 +0.29 78 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 34.69 +0.29 82 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 37.19 +0.29 85 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 39.69 +0.29 89 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 42.20 +0.30 93 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 44.66 +0.26 93 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 47.16 +0.26 96 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 49.66 +0.26 99 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 52.19 +0.29 105 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 54.69 +0.29 108 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 57.18 +0.28 110 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 59.69 +0.29 114 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 62.18 +0.28 116 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 64.68 +0.28 119 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 67.18 +0.28 121 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 69.69 +0.29 125 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 72.18 +0.28 126 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 74.69 +0.29 130 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 77.18 +0.28 131 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 79.65 +0.25 129 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 82.15 +0.25 132 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 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 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 29 0 260 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 0.01 -0.01 25 0 2 0
30DEC26 39.00 P 0.07 0.07 0.07 0.02 -0.01 25 20 240 -20
30DEC26 40.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 510 0
30DEC26 41.00 P 0.11 0.11 0.11 0.06 -0.01 24 20 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 1,017 0
30DEC26 43.00 P 0.20 0.20 0.20 0.15 -0.01 24 80 1,141 0
30DEC26 44.00 P 0.28 0.28 0.28 0.22 -0.01 23 30 3,798 +30
30DEC26 45.00 P 0.38 0.38 0.38 0.33 0.00 23 110 3,413 +41
30DEC26 46.00 P 0.43 0.52 0.43 0.46 0.00 22 192 4,193 -88
30DEC26 47.00 P 0.68 0.68 0.68 0.66 +0.02 22 60 4,266 +60
30DEC26 48.00 P 0.99 1.00 0.94 0.88 +0.01 21 190 8,317 +100
30DEC26 49.00 P 1.25 1.27 1.20 1.21 +0.05 21 54 9,105 0
30DEC26 50.00 P 1.64 1.79 1.59 1.59 +0.07 20 441 19,975 +49
30DEC26 52.50 P 3.15 3.32 3.00 3.00 +0.07 20 372 16,510 -121
30DEC26 55.00 P 5.00 5.35 5.00 4.98 +0.23 22 137 18,239 +62
30DEC26 57.50 P 7.44 7.44 7.44 7.21 -0.08 23 16 7,520 0
30DEC26 60.00 P 9.80 10.19 9.78 9.68 +0.08 27 84 3,717 0
30DEC26 62.50 P 12.52 12.52 12.52 12.12 +0.22 29 1 8,341 0
30DEC26 65.00 P 0.00 0.00 0.00 14.65 +0.25 35 0 1,073 0
30DEC26 67.50 P 0.00 0.00 0.00 17.27 +0.37 44 0 0 0
30DEC26 70.00 P 19.77 19.99 19.77 19.72 +0.32 46 203 3,152 0
30DEC26 72.50 P 0.00 0.00 0.00 22.27 +0.37 52 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.81 +0.41 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.27 +0.37 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.82 +0.42 64 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 32.31 +0.41 67 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.81 +0.41 71 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.31 +0.41 74 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 39.81 +0.41 77 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 42.31 +0.41 79 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 44.78 +0.38 81 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 47.28 +0.38 83 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 49.78 +0.38 86 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 52.31 +0.41 90 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 54.81 +0.41 92 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 57.30 +0.40 94 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 59.80 +0.40 97 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 62.30 +0.40 99 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 64.80 +0.40 101 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 67.30 +0.40 103 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 69.80 +0.40 106 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 72.31 +0.41 108 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 74.80 +0.40 110 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 77.31 +0.41 112 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 79.77 +0.37 112 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 82.27 +0.37 114 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.01 - 63 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 0.00 25 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 50 0
28JAN27 40.00 P 0.00 0.00 0.00 0.08 0.00 24 0 80 0
28JAN27 41.00 P 0.00 0.00 0.00 0.12 0.00 24 0 40 0
28JAN27 42.00 P 0.00 0.00 0.00 0.18 +0.01 24 0 4 0
28JAN27 43.00 P 0.00 0.00 0.00 0.26 +0.01 23 0 103 0
28JAN27 44.00 P 0.40 0.40 0.39 0.37 +0.03 23 340 504 +170
28JAN27 45.00 P 0.53 0.53 0.53 0.52 +0.05 23 60 3,424 0
28JAN27 46.00 P 0.00 0.00 0.00 0.68 +0.05 22 0 828 0
28JAN27 47.00 P 0.00 0.00 0.00 0.88 +0.04 22 0 1,299 0
28JAN27 48.00 P 1.20 1.25 1.17 1.18 +0.08 22 911 2,823 +433
28JAN27 49.00 P 1.51 1.51 1.51 1.51 +0.09 21 7 682 0
28JAN27 50.00 P 2.10 2.10 1.93 1.93 +0.13 21 39 4,204 +30
28JAN27 52.50 P 0.00 0.00 0.00 3.31 +0.20 21 0 46 0
28JAN27 55.00 P 5.28 5.35 5.16 5.16 +0.34 22 36 529 +36
28JAN27 57.50 P 0.00 0.00 0.00 7.34 +0.05 23 0 22 0
28JAN27 60.00 P 9.87 9.95 9.87 9.82 +0.22 27 6 6 +6
28JAN27 62.50 P 0.00 0.00 0.00 12.12 +0.22 26 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 14.83 +0.43 36 0 10 0
28JAN27 67.50 P 0.00 0.00 0.00 17.32 +0.42 40 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 19.81 +0.41 43 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 22.32 +0.42 47 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 24.81 +0.41 50 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 27.31 +0.41 53 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 29.82 +0.42 57 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 32.31 +0.41 59 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 34.81 +0.41 62 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 37.31 +0.41 65 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 39.81 +0.41 67 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 42.32 +0.42 70 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 44.81 +0.41 72 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 47.32 +0.42 75 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 49.81 +0.41 77 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 52.31 +0.41 79 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 54.81 +0.41 81 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 57.31 +0.41 83 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 59.81 +0.41 85 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 62.30 +0.40 87 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 64.80 +0.40 89 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 67.31 +0.41 91 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 69.80 +0.40 93 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 72.31 +0.41 95 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 74.81 +0.41 97 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 77.31 +0.41 98 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.01 - 51 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 0.00 27 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 0.00 26 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 0.00 26 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.08 0.00 25 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.12 0.00 25 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.23 0.00 24 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.31 0.00 24 0 496 0
30MAR27 42.00 P 0.00 0.00 0.00 0.43 +0.01 24 0 7,000 0
30MAR27 43.00 P 0.00 0.00 0.00 0.56 +0.03 24 0 3,002 0
30MAR27 44.00 P 0.00 0.00 0.00 0.73 +0.06 24 0 5,920 0
30MAR27 45.00 P 0.98 0.98 0.96 0.92 +0.06 23 34 1,666 +30
30MAR27 46.00 P 1.20 1.22 1.18 1.13 +0.06 23 201 1,274 +170
30MAR27 47.00 P 0.00 0.00 0.00 1.39 +0.05 22 0 1,347 0
30MAR27 48.00 P 1.78 1.83 1.78 1.72 +0.07 22 105 2,267 +105
30MAR27 49.00 P 0.00 0.00 0.00 2.10 +0.11 22 0 7,976 0
30MAR27 50.00 P 2.62 2.65 2.55 2.54 +0.14 22 7 6,978 +4
30MAR27 52.50 P 4.15 4.15 4.15 3.89 +0.26 22 30 10,051 0
30MAR27 55.00 P 5.81 5.81 5.81 5.60 +0.30 22 30 14,257 -30
30MAR27 57.50 P 0.00 0.00 0.00 7.65 +0.21 23 0 7,804 0
30MAR27 60.00 P 0.00 0.00 0.00 9.97 +0.37 25 0 16,983 0
30MAR27 62.50 P 0.00 0.00 0.00 12.27 +0.31 26 0 2,373 0
30MAR27 65.00 P 0.00 0.00 0.00 14.83 +0.43 31 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 17.32 +0.42 34 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.82 +0.42 37 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.32 +0.42 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.82 +0.42 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.32 +0.42 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.82 +0.42 48 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 32.32 +0.42 50 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 34.81 +0.41 52 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 37.32 +0.42 55 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 39.81 +0.41 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 42.32 +0.42 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 44.82 +0.42 61 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 47.32 +0.42 63 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 49.81 +0.41 65 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 52.31 +0.41 67 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 54.81 +0.41 69 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 57.31 +0.41 70 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 59.81 +0.41 72 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 62.31 +0.41 74 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 64.80 +0.40 75 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 67.31 +0.41 77 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 69.81 +0.41 78 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 72.31 +0.41 80 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 74.81 +0.41 81 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 77.31 +0.41 83 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 79.80 +0.40 84 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 82.31 +0.41 86 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.01 - 39 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 33 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 0.02 +0.01 27 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 275 0
29JUN27 31.00 P 0.00 0.00 0.00 0.06 +0.03 26 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.09 +0.05 26 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 0.13 +0.07 26 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 0.17 +0.08 26 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.23 +0.10 26 0 22 0
29JUN27 36.00 P 0.00 0.00 0.00 0.31 +0.12 26 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.40 +0.13 26 0 163 0
29JUN27 38.00 P 0.00 0.00 0.00 0.52 +0.15 25 0 439 0
29JUN27 39.00 P 0.00 0.00 0.00 0.66 +0.16 25 0 1,115 0
29JUN27 40.00 P 0.00 0.00 0.00 0.83 +0.18 25 0 244 0
29JUN27 41.00 P 0.00 0.00 0.00 0.99 +0.16 25 0 1,638 0
29JUN27 42.00 P 0.00 0.00 0.00 1.18 +0.12 24 0 342 0
29JUN27 43.00 P 0.00 0.00 0.00 1.43 +0.12 24 0 975 0
29JUN27 44.00 P 1.70 1.70 1.70 1.71 +0.15 24 50 915 0
29JUN27 45.00 P 2.01 2.01 2.01 2.03 +0.18 24 12 1,210 0
29JUN27 46.00 P 0.00 0.00 0.00 2.38 +0.18 24 0 1,822 0
29JUN27 47.00 P 2.78 2.78 2.78 2.78 +0.18 23 160 862 0
29JUN27 48.00 P 0.00 0.00 0.00 3.19 +0.15 23 0 6,328 0
29JUN27 49.00 P 0.00 0.00 0.00 3.67 +0.15 23 0 1,938 0
29JUN27 50.00 P 4.27 4.27 4.23 4.16 +0.13 23 100 1,470 +65
29JUN27 52.50 P 5.70 5.70 5.70 5.58 +0.10 22 30 6,763 0
29JUN27 55.00 P 7.55 7.55 7.47 7.31 +0.15 22 84 2,016 0
29JUN27 57.50 P 0.00 0.00 0.00 9.33 +0.32 23 0 2,296 0
29JUN27 60.00 P 0.00 0.00 0.00 11.43 +0.44 23 0 3,192 0
29JUN27 62.50 P 0.00 0.00 0.00 13.61 +0.53 23 0 207 0
29JUN27 65.00 P 0.00 0.00 0.00 15.87 +0.53 23 0 31 0
29JUN27 67.50 P 0.00 0.00 0.00 18.18 +0.54 23 0 109 0
29JUN27 70.00 P 0.00 0.00 0.00 20.53 +0.56 23 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 22.91 +0.58 23 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 25.30 +0.58 21 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 27.70 +0.58 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 30.10 +0.57 0 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 32.52 +0.59 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 34.94 +0.06 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 37.36 +0.04 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 39.81 +0.04 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 42.32 +0.11 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 44.82 +0.16 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 47.32 +0.21 27 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 49.81 +0.25 34 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 52.31 +0.31 39 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 54.81 +0.36 42 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 57.31 +0.41 45 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 59.81 +0.41 48 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 62.31 +0.41 51 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 64.80 +0.40 53 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 67.31 +0.41 55 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 69.81 +0.41 57 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 72.31 +0.41 59 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 74.81 +0.41 61 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 77.31 +0.41 63 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 79.80 +0.40 65 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 82.31 +0.41 67 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.01 - 34 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 30 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 0.02 +0.01 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 52 0
29SEP27 29.00 P 0.00 0.00 0.00 0.09 +0.03 27 0 23 0
29SEP27 30.00 P 0.00 0.00 0.00 0.12 +0.04 27 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 0.16 +0.05 27 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.21 +0.05 27 0 5 0
29SEP27 33.00 P 0.00 0.00 0.00 0.28 +0.06 27 0 6 0
29SEP27 34.00 P 0.00 0.00 0.00 0.37 +0.08 27 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.46 +0.07 27 0 122 0
29SEP27 36.00 P 0.69 0.70 0.69 0.59 +0.10 26 3 287 +1
29SEP27 37.00 P 0.00 0.00 0.00 0.73 +0.10 27 0 30 0
29SEP27 38.00 P 0.99 0.99 0.96 0.91 +0.12 26 103 1,180 +103
29SEP27 39.00 P 1.15 1.15 1.15 1.09 +0.11 26 1 170 0
29SEP27 40.00 P 0.00 0.00 0.00 1.32 +0.12 26 0 334 0
29SEP27 41.00 P 0.00 0.00 0.00 1.56 +0.12 26 0 389 0
29SEP27 42.00 P 1.85 1.85 1.85 1.81 +0.13 26 136 723 +136
29SEP27 43.00 P 0.00 0.00 0.00 2.06 +0.14 26 0 280 0
29SEP27 44.00 P 2.45 2.45 2.45 2.42 +0.13 26 5 228 +5
29SEP27 45.00 P 0.00 0.00 0.00 2.72 +0.11 25 0 1,056 0
29SEP27 46.00 P 0.00 0.00 0.00 3.16 +0.14 25 0 1,131 0
29SEP27 47.00 P 0.00 0.00 0.00 3.59 +0.16 25 0 1,462 0
29SEP27 48.00 P 0.00 0.00 0.00 4.05 +0.17 25 0 552 0
29SEP27 49.00 P 4.56 4.56 4.56 4.55 +0.19 25 10 470 +10
29SEP27 50.00 P 5.15 5.15 5.05 5.05 +0.16 25 11 1,738 0
29SEP27 52.50 P 0.00 0.00 0.00 6.57 +0.25 25 0 1,750 0
29SEP27 55.00 P 0.00 0.00 0.00 8.30 +0.34 25 0 330 0
29SEP27 57.50 P 0.00 0.00 0.00 10.17 +0.40 26 0 214 0
29SEP27 60.00 P 12.11 12.12 12.11 12.16 +0.42 26 12 41 +11
29SEP27 62.50 P 0.00 0.00 0.00 14.12 +0.30 25 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 16.43 +0.47 26 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 18.65 +0.53 27 0 55 0
29SEP27 70.00 P 0.00 0.00 0.00 20.91 +0.53 27 0 128 0
29SEP27 72.50 P 0.00 0.00 0.00 23.21 +0.51 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 25.53 +0.55 26 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 27.88 +0.57 25 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 30.23 +0.53 23 0 4 0
29SEP27 82.50 P 0.00 0.00 0.00 32.62 +0.58 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 35.01 +0.13 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 37.41 +0.02 0 0 14 0
29SEP27 90.00 P 0.00 0.00 0.00 39.82 0.00 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 42.32 +0.07 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 44.82 +0.13 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 47.32 +0.20 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 49.81 +0.24 30 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 52.31 +0.30 35 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 54.81 +0.36 37 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 57.31 +0.41 40 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 59.81 +0.41 42 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 62.31 +0.41 45 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 64.80 +0.40 46 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 67.31 +0.41 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 69.81 +0.41 51 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 72.31 +0.41 53 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 74.81 +0.41 54 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 77.31 +0.41 56 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 79.81 +0.41 57 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 82.31 +0.41 59 0 0 0
TOTAL PUT 9,559 371,239 +2,656
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$ 10.080
29OCT26 3.70 C 0.00 0.00 0.00 6.38 -0.26 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.28 -0.27 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 6.19 -0.26 196 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 6.08 -0.27 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.99 -0.26 185 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.89 -0.26 180 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.79 -0.26 175 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.68 -0.27 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.58 -0.27 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.49 -0.26 160 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.38 -0.27 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.28 -0.27 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 5.18 -0.27 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 5.08 -0.27 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.83 -0.27 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.58 -0.27 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.33 -0.27 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 4.08 -0.27 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.84 -0.26 94 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.59 -0.26 86 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.34 -0.26 77 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.08 -0.26 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.83 -0.26 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.58 -0.26 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.33 -0.26 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.08 -0.26 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.84 -0.25 0 0 4 0
29OCT26 8.50 C 0.00 0.00 0.00 1.59 -0.26 0 0 32 0
29OCT26 8.75 C 0.00 0.00 0.00 1.34 -0.26 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.09 -0.26 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.85 -0.26 25 0 180 0
29OCT26 9.50 C 0.00 0.00 0.00 0.64 -0.23 30 0 546 0
29OCT26 9.75 C 0.00 0.00 0.00 0.43 -0.21 28 0 1,710 0
29OCT26 10.00 C 0.32 0.32 0.24 0.26 -0.18 26 74 4,249 -25
29OCT26 10.50 C 0.12 0.12 0.07 0.07 -0.09 26 60 2,486 -31
29OCT26 11.00 C 0.00 0.00 0.00 0.02 -0.03 30 1 3,770 +1
29OCT26 11.50 C 0.01 0.01 0.01 0.01 0.00 36 165 1,065 -135
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,333 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 97 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 6.38 -0.26 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 6.28 -0.27 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 6.19 -0.26 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 6.08 -0.27 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.99 -0.26 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.89 -0.26 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.79 -0.26 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.69 -0.26 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.59 -0.26 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.49 -0.26 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.38 -0.27 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.28 -0.27 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 5.19 -0.26 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 5.12 -0.23 102 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.85 -0.25 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.61 -0.24 79 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.35 -0.26 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 4.09 -0.27 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.85 -0.26 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.60 -0.26 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.35 -0.26 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 3.13 -0.23 59 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.86 -0.25 39 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.63 -0.23 48 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.36 -0.26 26 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.10 -0.27 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.86 -0.26 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.63 -0.25 29 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.39 -0.25 28 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.14 -0.27 23 0 66 0
27NOV26 9.25 C 0.00 0.00 0.00 0.97 -0.25 29 0 173 0
27NOV26 9.50 C 0.00 0.00 0.00 0.77 -0.23 28 0 524 0
27NOV26 9.75 C 0.00 0.00 0.00 0.61 -0.16 29 0 1,547 0
27NOV26 10.00 C 0.45 0.45 0.45 0.47 -0.14 29 3 1,335 +3
27NOV26 10.50 C 0.24 0.24 0.24 0.25 -0.10 29 39 881 -22
27NOV26 11.00 C 0.00 0.00 0.00 0.12 -0.07 29 0 1,207 0
27NOV26 11.50 C 0.07 0.07 0.07 0.05 -0.04 28 1,049 2,983 +829
27NOV26 12.00 C 0.04 0.04 0.04 0.02 -0.02 29 55 326 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 560 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 6.39 -0.27 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 6.30 -0.26 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 6.19 -0.27 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 6.11 -0.25 78 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 6.01 -0.26 74 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.90 -0.27 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.80 -0.27 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.70 -0.27 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.62 -0.24 78 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.50 -0.26 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.41 -0.26 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.29 -0.28 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.20 -0.27 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.12 -0.25 65 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.86 -0.27 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.61 -0.26 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.37 -0.26 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.12 -0.26 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.87 -0.26 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.61 -0.28 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.38 -0.25 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.15 -0.23 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.88 -0.25 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.65 -0.24 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.39 -0.27 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.15 -0.25 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.94 -0.23 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.69 -0.24 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.46 -0.23 27 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 1.25 -0.23 27 0 472 0
30DEC26 9.25 C 0.00 0.00 0.00 1.06 -0.22 27 0 544 0
30DEC26 9.50 C 0.00 0.00 0.00 0.88 -0.21 27 0 1,368 0
30DEC26 9.75 C 0.76 0.76 0.74 0.74 -0.15 28 3 2,215 0
30DEC26 10.00 C 0.00 0.00 0.00 0.60 -0.14 28 0 4,246 0
30DEC26 10.50 C 0.37 0.37 0.35 0.38 -0.11 28 18 5,055 +2
30DEC26 11.00 C 0.23 0.23 0.23 0.22 -0.10 28 73 2,133 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 -0.07 28 0 2,192 0
30DEC26 12.00 C 0.09 0.10 0.09 0.07 -0.04 28 160 1,766 +130
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 1,237 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 1,776 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 172 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 420 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 81 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 6.32 -0.25 73 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 6.22 -0.25 69 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 6.11 -0.27 0 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 6.01 -0.27 0 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 5.90 -0.28 0 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 5.81 -0.26 0 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 5.72 -0.26 0 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 5.62 -0.26 0 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 5.52 -0.26 0 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 5.43 -0.26 60 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 5.33 -0.25 57 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 5.23 -0.25 55 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 5.12 -0.27 0 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 4.88 -0.26 44 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 4.64 -0.26 51 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 4.38 -0.27 0 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 4.13 -0.27 0 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 3.89 -0.26 34 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 3.66 -0.25 43 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 3.39 -0.27 0 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 3.15 -0.27 30 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.89 -0.28 0 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.65 -0.28 19 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.41 -0.28 24 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 2.19 -0.26 28 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.96 -0.26 28 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.70 -0.29 23 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.50 -0.25 25 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.30 -0.25 25 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.15 -0.21 28 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.99 -0.19 28 0 100 0
28JAN27 9.75 C 0.00 0.00 0.00 0.84 -0.16 28 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.71 -0.14 29 0 1 0
28JAN27 10.50 C 0.50 0.50 0.49 0.49 -0.11 29 3 13 -1
28JAN27 11.00 C 0.00 0.00 0.00 0.32 -0.10 28 0 65 0
28JAN27 11.50 C 0.22 0.22 0.22 0.20 -0.07 28 67 157 +62
28JAN27 12.00 C 0.15 0.15 0.15 0.12 -0.05 28 87 92 +64
28JAN27 12.50 C 0.11 0.11 0.11 0.08 -0.03 29 217 217 +214
28JAN27 13.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 150 0
28JAN27 13.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.02 0.00 30 0 10 0
28JAN27 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
30MAR27 3.70 C 0.00 0.00 0.00 6.43 -0.27 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 6.32 -0.28 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 6.22 -0.27 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 6.12 -0.28 0 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 6.03 -0.27 0 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.93 -0.28 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.83 -0.28 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.73 -0.28 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.64 -0.27 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.54 -0.27 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.44 -0.27 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.33 -0.29 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.25 -0.27 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 5.14 -0.27 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.90 -0.28 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.65 -0.28 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.41 -0.28 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.16 -0.27 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.92 -0.28 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.68 -0.26 28 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.44 -0.28 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.20 -0.25 29 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.96 -0.28 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.73 -0.25 28 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.50 -0.27 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.29 -0.25 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.05 -0.27 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.84 -0.26 27 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.65 -0.23 27 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.45 -0.25 26 0 305 0
30MAR27 9.25 C 0.00 0.00 0.00 1.28 -0.24 26 0 470 0
30MAR27 9.50 C 1.09 1.09 1.09 1.19 -0.20 29 30 1,155 +30
30MAR27 9.75 C 0.00 0.00 0.00 1.03 -0.15 29 0 994 0
30MAR27 10.00 C 0.87 0.87 0.87 0.90 -0.14 29 1 4,214 0
30MAR27 10.50 C 0.66 0.66 0.66 0.66 -0.14 28 45 1,541 -23
30MAR27 11.00 C 0.00 0.00 0.00 0.49 -0.11 28 0 3,428 0
30MAR27 11.50 C 0.00 0.00 0.00 0.35 -0.09 28 0 365 0
30MAR27 12.00 C 0.00 0.00 0.00 0.25 -0.07 29 0 622 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 -0.05 28 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 -0.04 29 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 -0.03 29 0 366 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 274 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 122 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 0.00 30 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 228 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 175 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 6.46 -0.28 43 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.36 -0.28 0 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.27 -0.28 52 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 6.17 -0.28 48 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 6.07 -0.28 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.98 -0.27 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.88 -0.28 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.78 -0.28 45 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.68 -0.27 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.58 -0.28 36 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.49 -0.27 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.39 -0.28 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.29 -0.28 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 5.19 -0.28 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.95 -0.28 37 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.69 -0.30 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.46 -0.29 32 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.23 -0.27 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.99 -0.27 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.75 -0.29 32 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.51 -0.29 31 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.29 -0.28 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.07 -0.26 32 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.85 -0.24 32 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.63 -0.24 31 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.41 -0.24 30 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.20 -0.26 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.02 -0.22 30 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.85 -0.20 30 0 558 0
29JUN27 9.00 C 1.61 1.61 1.61 1.65 -0.24 29 1 81 +1
29JUN27 9.25 C 0.00 0.00 0.00 1.47 -0.23 28 0 374 0
29JUN27 9.50 C 0.00 0.00 0.00 1.36 -0.18 29 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.25 -0.16 30 0 278 0
29JUN27 10.00 C 0.00 0.00 0.00 1.11 -0.15 30 0 1,144 0
29JUN27 10.50 C 0.00 0.00 0.00 0.90 -0.12 30 0 454 0
29JUN27 11.00 C 0.00 0.00 0.00 0.71 -0.12 30 0 701 0
29JUN27 11.50 C 0.00 0.00 0.00 0.55 -0.10 30 0 401 0
29JUN27 12.00 C 0.00 0.00 0.00 0.42 -0.09 30 0 68 0
29JUN27 12.50 C 0.00 0.00 0.00 0.32 -0.07 30 0 595 0
29JUN27 13.00 C 0.00 0.00 0.00 0.24 -0.06 30 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.18 -0.05 29 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.10 -0.03 29 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 79 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 6.46 -0.28 41 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 6.36 -0.28 0 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 6.27 -0.28 49 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 6.17 -0.28 45 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 6.07 -0.28 41 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.98 -0.28 47 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.88 -0.28 45 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.78 -0.28 42 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.68 -0.27 39 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.58 -0.28 35 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.49 -0.27 41 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 5.39 -0.28 39 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 5.29 -0.28 36 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 5.20 -0.27 40 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.95 -0.28 35 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.70 -0.29 28 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.47 -0.28 34 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 4.24 -0.27 35 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.99 -0.29 32 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.76 -0.28 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.52 -0.29 30 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.31 -0.27 31 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.09 -0.26 31 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.87 -0.26 30 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.65 -0.23 29 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.44 -0.27 29 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.24 -0.27 28 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.06 -0.25 29 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.90 -0.21 29 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.80 -0.16 31 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.60 -0.23 29 0 52 0
29SEP27 9.50 C 0.00 0.00 0.00 1.49 -0.19 30 0 34 0
29SEP27 9.75 C 0.00 0.00 0.00 1.34 -0.16 30 0 221 0
29SEP27 10.00 C 0.00 0.00 0.00 1.23 -0.14 30 0 334 0
29SEP27 10.50 C 0.00 0.00 0.00 1.02 -0.13 30 0 343 0
29SEP27 11.00 C 0.00 0.00 0.00 0.84 -0.12 30 0 162 0
29SEP27 11.50 C 0.00 0.00 0.00 0.72 -0.08 31 0 120 0
29SEP27 12.00 C 0.00 0.00 0.00 0.59 -0.08 31 0 142 0
29SEP27 12.50 C 0.00 0.00 0.00 0.49 -0.07 31 0 158 0
29SEP27 13.00 C 0.00 0.00 0.00 0.40 -0.07 31 0 7 0
29SEP27 13.50 C 0.00 0.00 0.00 0.32 -0.06 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.26 -0.05 31 0 6 0
29SEP27 14.50 C 0.00 0.00 0.00 0.21 -0.04 31 0 14 0
29SEP27 15.00 C 0.00 0.00 0.00 0.17 -0.03 31 0 37 0
29SEP27 15.50 C 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29SEP27 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
TOTAL CALL 2,151 76,392 +1,099
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 161 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 0.00 122 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 114 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 89 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 82 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 849 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 441 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2,019 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 8,108 0
29OCT26 9.00 P 0.01 0.01 0.01 0.01 0.00 33 1 3,406 0
29OCT26 9.25 P 0.02 0.02 0.02 0.01 0.00 26 334 2,668 -304
29OCT26 9.50 P 0.05 0.05 0.05 0.04 +0.02 28 15 3,324 +10
29OCT26 9.75 P 0.09 0.10 0.08 0.08 +0.04 26 8 2,566 +1
29OCT26 10.00 P 0.16 0.22 0.16 0.17 +0.07 27 21 1,078 +10
29OCT26 10.50 P 0.60 0.60 0.49 0.49 +0.16 28 38 195 +1
29OCT26 11.00 P 0.00 0.00 0.00 0.93 +0.24 29 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 1.42 +0.26 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.93 +0.27 50 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.43 +0.25 60 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.93 +0.25 68 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.43 +0.25 77 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.93 +0.25 85 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.43 +0.25 92 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.93 +0.25 99 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.43 +0.25 106 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.93 +0.25 113 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.43 +0.25 119 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 6.93 +0.25 125 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.43 +0.25 131 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 7.93 +0.25 137 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.43 +0.25 142 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 8.93 +0.25 148 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.43 +0.25 153 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 9.93 +0.25 158 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 10.93 +0.25 167 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 11.92 +0.24 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 12.92 +0.24 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 13.93 +0.25 192 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 14.93 +0.25 200 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 15.92 +0.24 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 16.93 +0.25 215 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 17.93 +0.25 222 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 18.93 +0.25 228 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 19.93 +0.25 235 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 20.93 +0.25 241 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 74 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 447 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 269 0
27NOV26 8.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 1,159 0
27NOV26 8.75 P 0.00 0.00 0.00 0.03 +0.01 29 0 1,938 0
27NOV26 9.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 1,958 0
27NOV26 9.25 P 0.10 0.10 0.10 0.10 +0.04 29 70 4,984 +70
27NOV26 9.50 P 0.15 0.15 0.15 0.15 +0.05 28 95 2,253 0
27NOV26 9.75 P 0.28 0.28 0.28 0.23 +0.06 28 5 1,154 +5
27NOV26 10.00 P 0.00 0.00 0.00 0.33 +0.09 27 0 378 0
27NOV26 10.50 P 0.00 0.00 0.00 0.63 +0.14 28 0 294 0
27NOV26 11.00 P 0.00 0.00 0.00 1.02 +0.19 30 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 1.46 +0.24 31 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.94 +0.27 34 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.43 +0.25 38 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.93 +0.25 43 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.43 +0.25 48 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.93 +0.25 53 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.43 +0.25 58 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.93 +0.25 62 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.43 +0.25 66 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.93 +0.25 70 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.43 +0.25 74 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 6.93 +0.25 78 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.43 +0.25 82 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 7.93 +0.25 85 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.43 +0.25 89 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 8.93 +0.25 92 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.43 +0.25 95 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 9.93 +0.25 98 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 10.93 +0.25 104 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 11.93 +0.25 109 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 12.93 +0.25 115 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 13.93 +0.25 120 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 14.93 +0.25 125 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 15.93 +0.25 129 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 16.93 +0.25 134 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 17.93 +0.25 138 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 18.93 +0.25 142 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 19.93 +0.25 146 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 20.93 +0.25 150 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 1,768 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 947 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 249 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 2,440 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 +0.01 28 0 1,073 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 +0.02 28 0 1,581 0
30DEC26 8.75 P 0.07 0.08 0.07 0.08 +0.02 28 21 2,240 0
30DEC26 9.00 P 0.10 0.10 0.10 0.12 +0.04 28 35 3,734 +5
30DEC26 9.25 P 0.17 0.17 0.17 0.17 +0.04 27 140 2,502 +140
30DEC26 9.50 P 0.00 0.00 0.00 0.25 +0.06 28 0 4,054 0
30DEC26 9.75 P 0.36 0.36 0.34 0.34 +0.08 28 21 2,589 0
30DEC26 10.00 P 0.43 0.45 0.43 0.44 +0.09 27 81 2,486 -15
30DEC26 10.50 P 0.00 0.00 0.00 0.74 +0.14 28 0 400 0
30DEC26 11.00 P 0.00 0.00 0.00 1.10 +0.17 29 0 611 0
30DEC26 11.50 P 1.60 1.60 1.54 1.51 +0.27 30 5 689 +3
30DEC26 12.00 P 0.00 0.00 0.00 1.98 +0.26 33 0 136 0
30DEC26 12.50 P 0.00 0.00 0.00 2.45 +0.25 34 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 2.94 +0.26 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.44 +0.26 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.95 +0.27 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.45 +0.27 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.95 +0.27 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.43 +0.25 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.94 +0.26 59 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.44 +0.26 62 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.94 +0.26 66 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.44 +0.26 69 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.94 +0.26 71 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.44 +0.26 74 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.93 +0.25 73 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.43 +0.25 76 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.93 +0.25 78 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.93 +0.25 83 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.93 +0.25 88 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.93 +0.25 92 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.93 +0.25 96 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.93 +0.25 100 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 15.93 +0.25 104 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 16.93 +0.25 107 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 17.93 +0.25 111 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 18.94 +0.26 118 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 19.93 +0.25 117 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 20.93 +0.25 120 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 560 0
28JAN27 7.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.03 +0.01 30 0 3 0
28JAN27 8.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 105 0
28JAN27 8.25 P 0.00 0.00 0.00 0.06 +0.02 29 0 3 0
28JAN27 8.50 P 0.08 0.08 0.08 0.09 +0.02 29 2 259 +2
28JAN27 8.75 P 0.00 0.00 0.00 0.13 +0.03 29 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.17 +0.04 28 0 30 0
28JAN27 9.25 P 0.00 0.00 0.00 0.24 +0.05 28 0 5 0
28JAN27 9.50 P 0.00 0.00 0.00 0.32 +0.06 28 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.41 +0.08 28 0 0 0
28JAN27 10.00 P 0.52 0.53 0.52 0.53 +0.10 28 7 7 +7
28JAN27 10.50 P 0.00 0.00 0.00 0.81 +0.13 28 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.16 +0.15 29 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.59 +0.25 31 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.02 +0.22 32 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.47 +0.23 33 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 2.97 +0.27 37 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.44 +0.24 37 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 3.95 +0.27 42 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 4.45 +0.25 45 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 4.95 +0.27 48 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 5.44 +0.26 50 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 5.94 +0.26 53 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 6.44 +0.26 55 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 6.94 +0.26 58 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 7.44 +0.26 61 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 7.94 +0.26 63 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 8.44 +0.26 66 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 8.93 +0.25 65 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 9.43 +0.25 68 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 9.93 +0.25 70 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 10.93 +0.25 74 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 11.93 +0.25 78 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 12.93 +0.25 82 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 13.93 +0.25 85 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 14.93 +0.25 89 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 15.93 +0.25 92 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 16.93 +0.25 95 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 17.93 +0.25 98 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 18.94 +0.26 104 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 19.93 +0.25 104 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 20.93 - 107 0 0 -
30MAR27 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 210 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 245 0
30MAR27 7.25 P 0.00 0.00 0.00 0.03 +0.01 29 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 300 0
30MAR27 7.75 P 0.00 0.00 0.00 0.06 +0.01 28 0 646 0
30MAR27 8.00 P 0.10 0.10 0.10 0.09 +0.02 29 3 738 -3
30MAR27 8.25 P 0.00 0.00 0.00 0.12 +0.02 28 0 711 0
30MAR27 8.50 P 0.18 0.18 0.18 0.16 +0.03 28 5 1,999 0
30MAR27 8.75 P 0.00 0.00 0.00 0.22 +0.04 28 0 2,021 0
30MAR27 9.00 P 0.00 0.00 0.00 0.29 +0.05 29 0 2,310 0
30MAR27 9.25 P 0.32 0.32 0.32 0.36 +0.06 28 1 2,265 -1
30MAR27 9.50 P 0.00 0.00 0.00 0.44 +0.07 28 0 1,543 0
30MAR27 9.75 P 0.00 0.00 0.00 0.55 +0.08 28 0 720 0
30MAR27 10.00 P 0.66 0.66 0.66 0.66 +0.10 28 3 3,245 0
30MAR27 10.50 P 0.00 0.00 0.00 0.93 +0.12 28 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.28 +0.16 29 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.68 +0.20 30 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.10 +0.21 31 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.53 +0.21 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.97 +0.22 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.45 +0.25 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.95 +0.24 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.45 +0.25 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.95 +0.27 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.45 +0.27 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.95 +0.27 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.45 +0.27 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.95 +0.27 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.44 +0.26 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.95 +0.27 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.44 +0.26 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.94 +0.26 58 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.45 +0.27 61 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.95 +0.27 63 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.94 +0.26 65 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.94 +0.26 68 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.94 +0.26 72 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.95 +0.27 77 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 14.95 +0.27 79 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 15.95 +0.27 82 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 16.96 +0.28 87 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 17.94 +0.26 86 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 18.95 +0.27 90 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 19.95 +0.27 93 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 20.95 +0.27 95 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 630 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 295 0
29JUN27 7.25 P 0.00 0.00 0.00 0.10 +0.01 29 0 302 0
29JUN27 7.50 P 0.00 0.00 0.00 0.14 +0.03 30 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.18 +0.03 30 0 956 0
29JUN27 8.00 P 0.00 0.00 0.00 0.23 +0.03 30 0 6,607 0
29JUN27 8.25 P 0.00 0.00 0.00 0.28 +0.03 29 0 1,059 0
29JUN27 8.50 P 0.30 0.30 0.30 0.35 +0.05 29 1 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.42 +0.06 29 0 120 0
29JUN27 9.00 P 0.00 0.00 0.00 0.51 +0.07 29 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.60 +0.07 29 0 281 0
29JUN27 9.50 P 0.00 0.00 0.00 0.72 +0.10 29 0 699 0
29JUN27 9.75 P 0.00 0.00 0.00 0.83 +0.10 29 0 205 0
29JUN27 10.00 P 0.00 0.00 0.00 0.96 +0.11 28 0 252 0
29JUN27 10.50 P 0.00 0.00 0.00 1.24 +0.12 28 0 226 0
29JUN27 11.00 P 1.59 1.59 1.59 1.58 +0.14 29 30 32 +30
29JUN27 11.50 P 0.00 0.00 0.00 1.97 +0.19 30 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.36 +0.20 30 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.78 +0.21 31 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.19 +0.19 30 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.63 +0.22 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.11 +0.25 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.54 +0.23 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.01 +0.24 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.49 +0.25 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.96 +0.26 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.45 +0.27 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.95 +0.27 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.45 +0.27 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.95 +0.27 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.44 +0.26 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 8.95 +0.27 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.45 +0.27 48 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 9.95 +0.27 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 10.95 +0.27 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 11.95 +0.27 57 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 12.95 +0.27 60 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 13.95 +0.27 63 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 14.95 +0.27 66 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 15.95 +0.27 69 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 16.96 +0.28 73 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 17.95 +0.27 74 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 18.96 +0.28 78 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 19.96 +0.28 80 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 20.96 +0.28 82 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.12 +0.02 31 0 4 0
29SEP27 7.00 P 0.00 0.00 0.00 0.15 +0.02 31 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 0.19 +0.03 31 0 34 0
29SEP27 7.50 P 0.25 0.25 0.25 0.24 +0.03 31 1 23 +1
29SEP27 7.75 P 0.00 0.00 0.00 0.30 +0.04 31 0 2 0
29SEP27 8.00 P 0.00 0.00 0.00 0.37 +0.05 31 0 149 0
29SEP27 8.25 P 0.00 0.00 0.00 0.44 +0.06 31 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 0.53 +0.07 32 0 69 0
29SEP27 8.75 P 0.00 0.00 0.00 0.62 +0.08 31 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 0.72 +0.08 31 0 57 0
29SEP27 9.25 P 0.00 0.00 0.00 0.81 +0.07 31 0 100 0
29SEP27 9.50 P 0.96 0.96 0.96 0.95 +0.10 32 1 44 +1
29SEP27 9.75 P 0.00 0.00 0.00 1.07 +0.10 32 0 687 0
29SEP27 10.00 P 0.00 0.00 0.00 1.21 +0.12 32 0 881 0
29SEP27 10.50 P 0.00 0.00 0.00 1.50 +0.12 32 0 201 0
29SEP27 11.00 P 0.00 0.00 0.00 1.84 +0.15 32 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.20 +0.17 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.58 +0.19 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.98 +0.20 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.40 +0.21 34 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.83 +0.22 35 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.28 +0.23 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.74 +0.24 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.20 +0.23 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.67 +0.24 39 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.12 +0.23 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.60 +0.24 40 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.08 +0.26 41 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.54 +0.23 41 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.02 +0.26 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.51 +0.28 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 8.96 +0.26 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.45 +0.27 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 9.95 +0.27 45 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 10.95 +0.27 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 11.95 +0.27 51 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 12.95 +0.27 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 13.95 +0.27 57 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 14.95 +0.27 59 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 15.95 +0.27 62 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 16.96 +0.28 65 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 17.96 +0.28 67 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 18.96 +0.28 69 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 19.96 +0.28 72 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 20.96 +0.28 74 0 0 0
TOTAL PUT 944 113,125 -37
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 37.200
16OCT26 26.50 C 0.00 0.00 0.00 10.76 -1.50 337 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 10.23 -1.54 286 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 9.84 -1.44 359 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 9.26 -1.52 289 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 8.75 -1.53 265 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 8.42 -1.35 341 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 7.76 -1.51 243 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 7.26 -1.50 228 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 6.84 -1.42 255 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 6.26 -1.51 199 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 5.81 -1.48 210 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 5.20 -1.59 0 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 4.70 -1.52 0 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 4.20 -1.59 0 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 3.70 -1.43 0 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 3.20 -1.43 0 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 2.71 -1.42 66 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 2.21 -1.42 55 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 1.74 -1.39 61 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 1.32 -1.33 66 0 84 0
16OCT26 36.50 C 0.00 0.00 0.00 0.92 -1.26 63 0 116 0
16OCT26 37.00 C 0.68 0.68 0.64 0.59 -1.12 62 58 144 0
16OCT26 37.50 C 0.48 0.48 0.31 0.32 -0.99 58 116 150 +19
16OCT26 38.00 C 0.15 0.39 0.15 0.18 -0.77 60 146 402 +66
16OCT26 38.50 C 0.00 0.00 0.00 0.09 -0.56 61 0 133 0
16OCT26 39.00 C 0.00 0.00 0.00 0.04 -0.39 61 0 222 0
16OCT26 39.50 C 0.00 0.00 0.00 0.02 -0.25 64 0 117 0
16OCT26 40.00 C 0.03 0.03 0.03 0.01 -0.15 67 55 338 -55
16OCT26 40.50 C 0.00 0.00 0.00 0.01 -0.08 77 0 129 0
16OCT26 41.00 C 0.02 0.02 0.02 0.01 -0.04 86 20 105 -20
16OCT26 41.50 C 0.00 0.00 0.00 0.01 -0.02 95 0 138 0
16OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 104 0 33 0
16OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 161 0 20 0
16OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 9.46 -1.32 137 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 8.75 -1.53 87 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 8.42 -1.42 118 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 7.76 -1.58 80 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 7.34 -1.56 93 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 6.84 -1.55 87 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 6.26 -1.61 65 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 5.81 -1.53 71 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 5.23 -1.62 43 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 4.74 -1.60 44 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 4.26 -1.57 45 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 3.78 -1.38 44 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 3.32 -1.36 45 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 2.88 -1.32 45 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 2.46 -1.28 45 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 2.07 -1.22 45 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 1.76 -1.10 47 0 0 0
23OCT26 36.50 C 1.47 1.67 1.47 1.43 -1.02 47 90 90 0
23OCT26 37.00 C 1.18 1.18 1.12 1.14 -0.91 46 60 0 0
23OCT26 37.50 C 0.94 0.94 0.94 0.89 -0.81 46 30 90 -30
23OCT26 38.00 C 0.76 0.85 0.76 0.69 -0.70 46 120 206 +116
23OCT26 38.50 C 0.59 0.71 0.59 0.52 -0.61 46 180 225 +135
23OCT26 39.00 C 0.45 0.45 0.45 0.38 -0.52 45 30 130 +15
23OCT26 39.50 C 0.34 0.34 0.34 0.28 -0.42 46 30 30 +30
23OCT26 40.00 C 0.00 0.00 0.00 0.19 -0.36 45 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 0.14 -0.28 46 0 27 0
23OCT26 41.00 C 0.00 0.00 0.00 0.09 -0.22 45 0 96 0
23OCT26 41.50 C 0.00 0.00 0.00 0.06 -0.17 45 0 74 0
23OCT26 42.00 C 0.00 0.00 0.00 0.04 -0.12 45 0 132 0
23OCT26 42.50 C 0.00 0.00 0.00 0.03 -0.09 46 0 55 0
23OCT26 43.00 C 0.00 0.00 0.00 0.02 -0.06 47 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 0.01 -0.05 45 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.28 -1.49 83 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.46 -1.32 102 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.42 -1.42 87 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.34 -1.56 68 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.39 -1.50 65 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.29 -1.56 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.36 -1.52 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 3.49 -1.43 45 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.70 -1.18 45 0 90 0
29OCT26 36.00 C 2.02 2.02 1.99 1.96 -1.11 43 75 400 +62
29OCT26 37.00 C 1.49 1.74 1.41 1.48 -0.86 46 348 769 -177
29OCT26 38.00 C 1.05 1.23 1.05 1.02 -0.69 46 353 788 -67
29OCT26 39.00 C 0.72 0.76 0.70 0.67 -0.54 46 136 796 +30
29OCT26 40.00 C 0.50 0.50 0.43 0.42 -0.44 45 60 988 +33
29OCT26 41.00 C 0.33 0.33 0.33 0.25 -0.31 45 15 715 0
29OCT26 42.00 C 0.00 0.00 0.00 0.15 -0.20 45 0 553 0
29OCT26 43.00 C 0.15 0.15 0.14 0.08 -0.13 45 2 1,123 -2
29OCT26 44.00 C 0.10 0.10 0.09 0.05 -0.08 46 31 2,846 -1
29OCT26 45.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 1,272 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 380 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 5,282 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5,686 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 762 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 720 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,106 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2,992 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 104 0 277 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 110 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 116 0 269 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 137 0 195 0
27NOV26 27.00 C 0.00 0.00 0.00 10.53 -1.53 64 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.57 -1.57 61 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.78 -1.39 65 0 0 0
27NOV26 30.00 C 7.93 7.95 7.80 7.83 -1.39 60 46 436 +36
27NOV26 31.00 C 0.00 0.00 0.00 7.01 -1.29 59 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.01 -1.42 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.27 -1.32 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.58 -1.06 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.94 -0.99 52 0 57 0
27NOV26 36.00 C 0.00 0.00 0.00 3.38 -0.90 53 0 258 0
27NOV26 37.00 C 2.91 2.91 2.89 2.90 -0.79 53 54 437 +5
27NOV26 38.00 C 2.58 2.58 2.46 2.44 -0.68 53 50 546 +47
27NOV26 39.00 C 2.06 2.06 1.99 2.04 -0.60 53 147 528 +80
27NOV26 40.00 C 1.70 1.70 1.69 1.70 -0.54 53 42 244 0
27NOV26 41.00 C 0.00 0.00 0.00 1.41 -0.48 53 0 143 0
27NOV26 42.00 C 1.21 1.21 1.19 1.15 -0.44 53 65 325 +55
27NOV26 43.00 C 1.00 1.00 1.00 0.94 -0.39 53 25 144 +3
27NOV26 44.00 C 0.00 0.00 0.00 0.76 -0.33 53 0 1,025 0
27NOV26 45.00 C 0.00 0.00 0.00 0.61 -0.28 53 0 274 0
27NOV26 46.00 C 0.00 0.00 0.00 0.48 -0.24 53 0 6,158 0
27NOV26 47.00 C 0.00 0.00 0.00 0.38 -0.20 53 0 16,713 0
27NOV26 48.00 C 0.00 0.00 0.00 0.30 -0.16 53 0 1,219 0
27NOV26 49.00 C 0.00 0.00 0.00 0.24 -0.13 53 0 964 0
27NOV26 50.00 C 0.00 0.00 0.00 0.19 -0.10 53 0 589 0
27NOV26 52.50 C 0.00 0.00 0.00 0.10 -0.06 53 0 722 0
27NOV26 55.00 C 0.16 0.16 0.16 0.05 -0.04 53 3 404 -3
27NOV26 57.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 370 0
27NOV26 60.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 10.91 -1.44 61 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.94 -1.46 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.07 -1.44 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.34 -1.30 56 0 87 0
30DEC26 31.00 C 0.00 0.00 0.00 7.53 -1.27 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.80 -1.20 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.92 -1.13 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.28 -1.05 51 0 155 0
30DEC26 35.00 C 0.00 0.00 0.00 4.70 -0.99 51 0 637 0
30DEC26 36.00 C 4.41 4.41 4.24 4.19 -0.89 51 89 894 +30
30DEC26 37.00 C 3.75 3.75 3.68 3.68 -0.80 51 79 1,018 +79
30DEC26 38.00 C 3.28 3.34 3.22 3.28 -0.70 52 134 1,023 +60
30DEC26 39.00 C 2.95 2.98 2.93 2.89 -0.64 52 84 644 +6
30DEC26 40.00 C 2.53 2.53 2.50 2.52 -0.61 52 166 926 -142
30DEC26 41.00 C 2.28 2.28 2.13 2.18 -0.57 51 81 544 +81
30DEC26 42.00 C 0.00 0.00 0.00 1.89 -0.53 51 0 657 0
30DEC26 43.00 C 1.81 1.81 1.63 1.63 -0.50 51 725 1,205 +658
30DEC26 44.00 C 1.55 1.55 1.52 1.40 -0.47 51 144 2,149 +51
30DEC26 45.00 C 0.00 0.00 0.00 1.20 -0.42 51 0 603 0
30DEC26 46.00 C 0.00 0.00 0.00 1.02 -0.38 51 0 2,611 0
30DEC26 47.00 C 0.00 0.00 0.00 0.87 -0.33 51 0 3,546 0
30DEC26 48.00 C 0.00 0.00 0.00 0.74 -0.30 51 0 227 0
30DEC26 49.00 C 0.00 0.00 0.00 0.61 -0.28 51 0 849 0
30DEC26 50.00 C 0.00 0.00 0.00 0.52 -0.22 51 0 1,407 0
30DEC26 52.50 C 0.00 0.00 0.00 0.35 -0.14 51 0 915 0
30DEC26 55.00 C 0.00 0.00 0.00 0.22 -0.12 51 0 4,605 0
30DEC26 57.50 C 0.00 0.00 0.00 0.14 -0.08 51 0 592 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 -0.05 51 0 1,027 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 -0.03 51 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 1,218 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 2,915 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 2,220 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 717 0
28JAN27 27.00 C 0.00 0.00 0.00 11.16 -1.35 57 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 10.41 -1.22 58 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 9.60 -1.19 57 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 8.78 -1.19 55 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 8.04 -1.18 55 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 7.34 -1.13 54 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 6.56 -1.14 52 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 5.96 -1.10 52 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 5.41 -1.10 52 0 26 0
28JAN27 36.00 C 0.00 0.00 0.00 4.94 -0.98 53 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 4.45 -0.76 52 0 281 0
28JAN27 38.00 C 4.00 4.00 4.00 4.01 -0.72 53 30 436 0
28JAN27 39.00 C 3.72 3.72 3.72 3.61 -0.66 53 90 326 0
28JAN27 40.00 C 3.26 3.34 3.26 3.24 -0.64 53 96 150 0
28JAN27 41.00 C 2.93 2.97 2.93 2.91 -0.60 53 96 811 +30
28JAN27 42.00 C 2.63 2.65 2.63 2.62 -0.55 53 66 173 0
28JAN27 43.00 C 2.37 2.37 2.37 2.33 -0.53 53 30 213 0
28JAN27 44.00 C 0.00 0.00 0.00 2.08 -0.50 53 0 120 0
28JAN27 45.00 C 0.00 0.00 0.00 1.84 -0.46 53 0 68 0
28JAN27 46.00 C 0.00 0.00 0.00 1.63 -0.42 53 0 120 0
28JAN27 47.00 C 0.00 0.00 0.00 1.45 -0.38 53 0 33 0
28JAN27 48.00 C 0.00 0.00 0.00 1.28 - 53 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 11.96 -1.34 58 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.16 -1.35 57 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.53 -1.20 58 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.80 -1.16 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.13 -1.16 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.50 -1.01 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.89 -1.06 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.31 -1.04 55 0 304 0
30MAR27 35.00 C 0.00 0.00 0.00 6.81 -0.96 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.27 -0.98 55 0 722 0
30MAR27 37.00 C 0.00 0.00 0.00 5.81 -0.76 55 0 612 0
30MAR27 38.00 C 5.53 5.53 5.53 5.38 -0.73 55 30 1,515 0
30MAR27 39.00 C 5.13 5.13 5.13 4.98 -0.70 55 30 872 0
30MAR27 40.00 C 0.00 0.00 0.00 4.61 -0.66 55 0 157 0
30MAR27 41.00 C 0.00 0.00 0.00 4.27 -0.64 55 0 177 0
30MAR27 42.00 C 0.00 0.00 0.00 3.95 -0.61 55 0 2 0
30MAR27 43.00 C 3.68 3.68 3.68 3.66 -0.58 55 30 342 +30
30MAR27 44.00 C 0.00 0.00 0.00 3.38 -0.55 55 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 3.11 -0.56 55 0 202 0
30MAR27 46.00 C 0.00 0.00 0.00 2.86 -0.53 55 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 2.63 -0.50 55 0 155 0
30MAR27 48.00 C 0.00 0.00 0.00 2.42 -0.46 55 0 307 0
30MAR27 49.00 C 0.00 0.00 0.00 2.16 -0.50 54 0 125 0
30MAR27 50.00 C 0.00 0.00 0.00 1.99 -0.46 54 0 393 0
30MAR27 52.50 C 0.00 0.00 0.00 1.60 -0.39 54 0 465 0
30MAR27 55.00 C 1.48 1.48 1.48 1.29 -0.28 54 8 373 -8
30MAR27 57.50 C 0.00 0.00 0.00 1.07 -0.24 54 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 0.84 -0.22 54 0 311 0
30MAR27 62.50 C 0.00 0.00 0.00 0.67 -0.19 54 0 131 0
30MAR27 65.00 C 0.00 0.00 0.00 0.56 -0.14 54 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 0.45 -0.11 54 0 489 0
30MAR27 70.00 C 0.00 0.00 0.00 0.36 -0.10 54 0 342 0
30MAR27 72.50 C 0.00 0.00 0.00 0.29 -0.08 54 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.23 -0.07 54 0 318 0
30MAR27 77.50 C 0.00 0.00 0.00 0.19 -0.05 54 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.15 -0.05 54 0 507 0
30MAR27 82.50 C 0.00 0.00 0.00 0.12 -0.04 54 0 344 0
30MAR27 85.00 C 0.00 0.00 0.00 0.10 -0.03 54 0 500 0
30MAR27 87.50 C 0.00 0.00 0.00 0.08 -0.03 54 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.07 -0.02 55 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.06 -0.01 55 0 43 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 177 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 343 0
29JUN27 27.00 C 0.00 0.00 0.00 12.73 -1.20 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.07 -1.17 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.43 -1.15 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.82 -1.12 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.24 -1.08 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.69 -1.05 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.16 -1.02 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.65 -0.99 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.17 -0.96 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.71 -0.93 55 0 248 0
29JUN27 37.00 C 0.00 0.00 0.00 7.35 -0.83 56 0 990 0
29JUN27 38.00 C 0.00 0.00 0.00 6.87 -0.86 55 0 990 0
29JUN27 39.00 C 0.00 0.00 0.00 6.48 -0.88 55 0 174 0
29JUN27 40.00 C 0.00 0.00 0.00 6.11 -0.81 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.76 -0.78 55 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.43 -0.75 55 0 150 0
29JUN27 43.00 C 0.00 0.00 0.00 5.24 -0.60 56 0 150 0
29JUN27 44.00 C 0.00 0.00 0.00 4.83 -0.76 55 0 578 0
29JUN27 45.00 C 0.00 0.00 0.00 4.55 -0.66 55 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 4.29 -0.63 55 0 160 0
29JUN27 47.00 C 0.00 0.00 0.00 4.04 -0.61 55 0 167 0
29JUN27 48.00 C 0.00 0.00 0.00 3.80 -0.59 55 0 35 0
29JUN27 49.00 C 0.00 0.00 0.00 3.58 -0.56 55 0 234 0
29JUN27 50.00 C 0.00 0.00 0.00 3.37 -0.54 55 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 2.91 -0.48 55 0 158 0
29JUN27 55.00 C 0.00 0.00 0.00 2.50 -0.43 55 0 37 0
29JUN27 57.50 C 0.00 0.00 0.00 2.16 -0.38 55 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 1.86 -0.34 55 0 53 0
29JUN27 62.50 C 0.00 0.00 0.00 1.60 -0.30 55 0 282 0
29JUN27 65.00 C 0.00 0.00 0.00 1.38 -0.27 55 0 127 0
29JUN27 67.50 C 0.00 0.00 0.00 1.19 -0.24 55 0 21 0
29JUN27 70.00 C 0.00 0.00 0.00 1.03 -0.21 55 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 0.89 -0.19 55 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.77 -0.17 55 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 0.67 -0.15 55 0 160 0
29JUN27 80.00 C 0.00 0.00 0.00 0.58 -0.13 55 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 0.50 -0.12 55 0 90 0
29JUN27 85.00 C 0.00 0.00 0.00 0.44 -0.10 55 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 0.38 -0.09 55 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.33 -0.08 55 0 526 0
29JUN27 92.50 C 0.00 0.00 0.00 0.29 -0.07 55 0 715 0
29JUN27 95.00 C 0.00 0.00 0.00 0.25 -0.06 55 0 1,178 0
29SEP27 27.00 C 0.00 0.00 0.00 14.01 -1.25 59 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 13.37 -1.24 59 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.76 -1.10 58 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 12.17 -1.18 58 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.61 -1.14 58 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.01 -1.16 57 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.57 -1.07 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.01 -1.00 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.59 -1.03 57 0 0 0
29SEP27 36.00 C 9.21 9.21 9.21 8.94 -1.07 55 30 48 +30
29SEP27 37.00 C 0.00 0.00 0.00 8.73 -0.83 57 0 159 0
29SEP27 38.00 C 0.00 0.00 0.00 8.12 -1.21 55 0 22 0
29SEP27 39.00 C 0.00 0.00 0.00 7.87 -0.87 56 0 220 0
29SEP27 40.00 C 7.57 7.57 7.57 7.56 -0.81 56 11 77 +6
29SEP27 41.00 C 0.00 0.00 0.00 7.20 -0.77 56 0 178 0
29SEP27 42.00 C 0.00 0.00 0.00 6.86 -0.77 56 0 1 0
29SEP27 43.00 C 0.00 0.00 0.00 6.54 -0.76 56 0 23 0
29SEP27 44.00 C 0.00 0.00 0.00 6.23 -0.76 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.94 -0.76 56 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 5.66 -0.78 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.40 -0.77 56 0 192 0
29SEP27 48.00 C 0.00 0.00 0.00 5.14 -0.77 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.90 -0.75 56 0 105 0
29SEP27 50.00 C 0.00 0.00 0.00 4.67 -0.73 56 0 37 0
29SEP27 52.50 C 0.00 0.00 0.00 4.15 -0.67 56 0 2 0
29SEP27 55.00 C 0.00 0.00 0.00 3.69 -0.61 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.27 -0.58 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.91 -0.53 56 0 37 0
TOTAL CALL 4,436 157,569 +1,288
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
16OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 76 0
16OCT26 35.50 P 0.00 0.00 0.00 0.04 +0.03 62 0 218 0
16OCT26 36.00 P 0.00 0.00 0.00 0.08 +0.05 58 0 93 0
16OCT26 36.50 P 0.21 0.21 0.21 0.18 +0.13 58 1 613 0
16OCT26 37.00 P 0.41 0.41 0.28 0.35 +0.24 57 146 242 +104
16OCT26 37.50 P 0.62 0.66 0.54 0.61 +0.41 57 265 299 +5
16OCT26 38.00 P 0.88 1.06 0.77 0.94 +0.59 54 126 142 +25
16OCT26 38.50 P 0.00 0.00 0.00 1.38 +0.82 59 0 305 0
16OCT26 39.00 P 1.48 1.88 1.48 1.83 +0.99 59 3 122 -1
16OCT26 39.50 P 0.00 0.00 0.00 2.31 +1.13 59 0 80 0
16OCT26 40.00 P 0.00 0.00 0.00 2.80 +1.22 0 0 60 0
16OCT26 40.50 P 0.00 0.00 0.00 3.30 +1.34 0 0 26 0
16OCT26 41.00 P 0.00 0.00 0.00 3.80 +1.38 0 0 30 0
16OCT26 41.50 P 0.00 0.00 0.00 4.30 +1.40 0 0 30 0
16OCT26 42.00 P 0.00 0.00 0.00 4.80 +1.41 0 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 5.30 +1.42 0 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 5.80 +1.42 0 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 6.30 +1.42 0 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 6.80 +1.42 0 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 7.30 +1.42 0 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 7.80 +1.42 0 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 8.30 +1.42 0 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 8.80 +1.42 0 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 9.30 +1.42 0 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 9.80 +1.42 0 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 10.30 +1.42 0 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 10.80 +1.42 0 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 11.30 +1.42 0 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 0.04 +0.03 46 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 0.06 +0.04 45 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 0.10 +0.06 45 0 0 0
23OCT26 34.50 P 0.18 0.19 0.14 0.16 +0.10 45 237 237 +237
23OCT26 35.00 P 0.00 0.00 0.00 0.24 +0.15 45 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 0.35 +0.21 45 0 287 0
23OCT26 36.00 P 0.50 0.52 0.50 0.48 +0.27 44 10 205 +10
23OCT26 36.50 P 0.71 0.73 0.64 0.66 +0.35 44 59 289 +39
23OCT26 37.00 P 0.85 0.95 0.75 0.86 +0.42 44 129 99 +99
23OCT26 37.50 P 1.06 1.07 1.06 1.11 +0.52 43 37 55 -23
23OCT26 38.00 P 1.20 1.34 1.20 1.40 +0.61 43 65 30 -5
23OCT26 38.50 P 1.77 1.77 1.58 1.80 +0.79 46 120 124 +30
23OCT26 39.00 P 0.00 0.00 0.00 2.11 +0.81 43 0 72 0
23OCT26 39.50 P 0.00 0.00 0.00 2.55 +0.96 45 0 100 0
23OCT26 40.00 P 0.00 0.00 0.00 2.97 +1.03 45 0 30 0
23OCT26 40.50 P 0.00 0.00 0.00 3.41 +1.14 45 0 30 0
23OCT26 41.00 P 0.00 0.00 0.00 3.87 +1.21 45 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 4.34 +1.26 45 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 4.82 +1.31 44 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 5.31 +1.34 45 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 5.80 +1.36 0 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 6.30 +1.39 0 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 6.80 +1.40 0 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 7.30 +1.41 0 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 7.80 +1.42 0 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 8.30 +1.42 0 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 8.80 +1.42 0 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 9.30 +1.42 0 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 9.80 +1.42 0 0 0 0
23OCT26 47.50 P 0.00 0.00 0.00 10.30 +1.42 0 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 10.80 +1.42 0 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 11.30 +1.42 0 0 0 0
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 60 0 65 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 82 0
29OCT26 31.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 40 0
29OCT26 32.00 P 0.00 0.00 0.00 0.06 +0.04 46 0 176 0
29OCT26 33.00 P 0.00 0.00 0.00 0.13 +0.08 45 0 179 0
29OCT26 34.00 P 0.00 0.00 0.00 0.25 +0.14 45 0 478 0
29OCT26 35.00 P 0.50 0.50 0.50 0.47 +0.25 45 5 259 +5
29OCT26 36.00 P 0.78 0.81 0.78 0.76 +0.35 45 108 753 -50
29OCT26 37.00 P 1.11 1.23 1.07 1.16 +0.47 44 257 982 -23
29OCT26 38.00 P 1.63 1.80 1.63 1.72 +0.64 44 232 1,702 +48
29OCT26 39.00 P 2.40 2.49 2.40 2.41 +0.84 45 200 1,275 0
29OCT26 40.00 P 3.31 3.31 3.31 3.17 +1.01 45 1 992 0
29OCT26 41.00 P 0.00 0.00 0.00 4.01 +1.13 45 0 265 0
29OCT26 42.00 P 0.00 0.00 0.00 4.91 +1.12 45 0 411 0
29OCT26 43.00 P 0.00 0.00 0.00 5.84 +1.30 44 0 335 0
29OCT26 44.00 P 6.64 6.78 6.64 6.99 +1.53 64 10 280 0
29OCT26 45.00 P 0.00 0.00 0.00 7.80 +1.38 0 0 290 0
29OCT26 46.00 P 0.00 0.00 0.00 8.80 +1.41 0 0 240 0
29OCT26 47.00 P 0.00 0.00 0.00 9.80 +1.42 0 0 2,025 0
29OCT26 48.00 P 0.00 0.00 0.00 10.80 +1.42 0 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 11.80 +1.42 0 0 105 0
29OCT26 50.00 P 0.00 0.00 0.00 12.80 +1.36 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.30 +1.42 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.80 +1.42 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 20.30 +1.38 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 22.80 +1.42 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 25.30 +1.42 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 27.80 +1.36 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 30.30 +1.42 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.80 +1.42 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 35.30 +1.42 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 37.80 +1.42 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 40.30 +1.42 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 42.80 +1.42 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.09 +0.04 53 0 10 0
27NOV26 28.00 P 0.00 0.00 0.00 0.15 +0.06 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.23 +0.09 53 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.35 +0.13 53 0 132 0
27NOV26 31.00 P 0.55 0.55 0.55 0.50 +0.17 53 66 157 +66
27NOV26 32.00 P 0.00 0.00 0.00 0.71 +0.23 53 0 181 0
27NOV26 33.00 P 0.00 0.00 0.00 0.97 +0.29 53 0 113 0
27NOV26 34.00 P 1.19 1.19 1.19 1.27 +0.35 53 24 644 0
27NOV26 35.00 P 1.50 1.60 1.50 1.63 +0.43 53 64 216 -29
27NOV26 36.00 P 1.93 1.93 1.93 2.04 +0.50 53 32 487 -32
27NOV26 37.00 P 2.47 2.56 2.35 2.52 +0.58 52 202 812 +171
27NOV26 38.00 P 3.00 3.11 2.87 3.06 +0.65 52 387 977 +293
27NOV26 39.00 P 3.58 3.72 3.45 3.67 +0.74 52 200 601 +89
27NOV26 40.00 P 4.19 4.19 4.19 4.37 +0.85 53 111 706 +111
27NOV26 41.00 P 0.00 0.00 0.00 5.04 +0.88 52 0 359 0
27NOV26 42.00 P 0.00 0.00 0.00 5.79 +0.98 52 0 170 0
27NOV26 43.00 P 0.00 0.00 0.00 6.77 +1.33 57 0 369 0
27NOV26 44.00 P 7.27 7.35 7.27 7.19 +1.02 46 10 542 +2
27NOV26 45.00 P 0.00 0.00 0.00 8.13 +1.10 48 0 312 0
27NOV26 46.00 P 0.00 0.00 0.00 9.04 +1.01 48 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 10.02 +1.34 51 0 539 0
27NOV26 48.00 P 0.00 0.00 0.00 11.08 +1.50 57 0 187 0
27NOV26 49.00 P 0.00 0.00 0.00 12.00 +1.51 57 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 12.94 +1.50 56 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 15.43 +1.49 63 0 240 0
27NOV26 55.00 P 17.88 17.88 17.78 17.80 +1.41 0 63 93 +53
27NOV26 57.50 P 0.00 0.00 0.00 20.30 +1.38 0 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 22.80 +1.42 0 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 25.30 +1.42 0 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 27.80 +1.36 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 30.40 +1.52 95 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 33.03 +1.65 109 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 35.39 +1.51 102 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.27 +0.07 51 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 0.39 +0.10 51 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.54 +0.14 51 0 100 0
30DEC26 30.00 P 0.76 0.76 0.76 0.73 +0.18 51 5 275 -5
30DEC26 31.00 P 0.00 0.00 0.00 0.96 +0.22 51 0 262 0
30DEC26 32.00 P 1.22 1.22 1.22 1.23 +0.28 51 31 191 +1
30DEC26 33.00 P 0.00 0.00 0.00 1.54 +0.33 51 0 173 0
30DEC26 34.00 P 1.85 1.85 1.85 1.89 +0.39 51 30 874 -30
30DEC26 35.00 P 2.21 2.25 2.21 2.29 +0.46 51 84 1,099 +84
30DEC26 36.00 P 2.64 2.77 2.64 2.74 +0.52 51 60 1,011 -30
30DEC26 37.00 P 3.18 3.18 3.16 3.24 +0.59 51 92 508 +60
30DEC26 38.00 P 3.77 3.77 3.67 3.79 +0.64 51 114 743 +36
30DEC26 39.00 P 4.38 4.40 4.30 4.39 +0.71 51 102 784 -3
30DEC26 40.00 P 4.94 4.94 4.94 5.02 +0.74 51 24 1,464 +24
30DEC26 41.00 P 0.00 0.00 0.00 5.64 +0.72 50 0 471 0
30DEC26 42.00 P 0.00 0.00 0.00 6.38 +0.82 50 0 655 0
30DEC26 43.00 P 0.00 0.00 0.00 7.10 +1.01 50 0 1,117 0
30DEC26 44.00 P 0.00 0.00 0.00 7.93 +0.92 51 0 938 0
30DEC26 45.00 P 0.00 0.00 0.00 8.77 +1.00 51 0 2,664 0
30DEC26 46.00 P 0.00 0.00 0.00 9.58 +1.15 51 0 897 0
30DEC26 47.00 P 0.00 0.00 0.00 10.44 +1.02 51 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 11.38 +1.27 53 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 12.26 +1.12 52 0 1,084 0
30DEC26 50.00 P 0.00 0.00 0.00 13.10 +1.08 50 0 2,652 0
30DEC26 52.50 P 0.00 0.00 0.00 15.43 +1.34 50 0 2,102 0
30DEC26 55.00 P 0.00 0.00 0.00 17.82 +1.30 48 0 8,226 0
30DEC26 57.50 P 20.43 20.43 20.43 20.37 +1.44 56 6 438 -6
30DEC26 60.00 P 0.00 0.00 0.00 22.80 +1.41 0 0 857 0
30DEC26 62.50 P 0.00 0.00 0.00 25.38 +1.50 66 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 27.88 +1.44 70 0 1,960 0
30DEC26 67.50 P 0.00 0.00 0.00 30.40 +1.52 75 0 238 0
30DEC26 70.00 P 0.00 0.00 0.00 33.03 +1.61 86 0 80 0
30DEC26 72.50 P 0.00 0.00 0.00 35.39 +1.51 82 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.80 +1.42 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.30 +1.42 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.80 +1.42 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.30 +1.42 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.80 +1.42 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.30 +1.42 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.80 +1.42 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.30 +1.42 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 57.80 +1.42 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 60.30 +1.42 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 62.80 +1.42 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 65.30 +1.42 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 67.80 +1.42 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 70.30 +1.42 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.54 +0.13 52 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.71 +0.16 53 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.92 +0.21 52 0 0 0
28JAN27 30.00 P 1.17 1.17 1.17 1.16 +0.24 53 1 37 +1
28JAN27 31.00 P 0.00 0.00 0.00 1.43 +0.28 52 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 1.72 +0.30 52 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 2.06 +0.35 52 0 0 0
28JAN27 34.00 P 2.38 2.39 2.38 2.45 +0.41 52 200 300 +193
28JAN27 35.00 P 0.00 0.00 0.00 2.87 +0.46 52 0 0 0
28JAN27 36.00 P 3.28 3.28 3.28 3.34 +0.52 51 30 104 +4
28JAN27 37.00 P 3.69 3.78 3.69 3.85 +0.57 51 51 251 +26
28JAN27 38.00 P 4.35 4.35 4.33 4.41 +0.62 51 51 329 +41
28JAN27 39.00 P 5.01 5.01 4.92 5.00 +0.67 52 93 248 0
28JAN27 40.00 P 5.64 5.64 5.56 5.63 +0.71 51 51 231 +42
28JAN27 41.00 P 0.00 0.00 0.00 6.22 +0.68 51 0 195 0
28JAN27 42.00 P 0.00 0.00 0.00 6.92 +0.70 51 0 120 0
28JAN27 43.00 P 0.00 0.00 0.00 7.66 +0.93 51 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 8.41 +0.97 51 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 9.24 +1.06 52 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 10.04 +1.01 52 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 10.87 +1.05 52 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 11.74 - 52 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 1.17 +0.21 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.41 +0.23 54 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.68 +0.26 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.97 +0.26 54 0 289 0
30MAR27 31.00 P 0.00 0.00 0.00 2.32 +0.32 54 0 229 0
30MAR27 32.00 P 0.00 0.00 0.00 2.68 +0.37 54 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 3.07 +0.41 54 0 118 0
30MAR27 34.00 P 0.00 0.00 0.00 3.50 +0.45 54 0 180 0
30MAR27 35.00 P 3.94 3.94 3.94 3.97 +0.50 54 30 378 +18
30MAR27 36.00 P 0.00 0.00 0.00 4.46 +0.53 53 0 30 0
30MAR27 37.00 P 4.96 4.96 4.96 4.99 +0.57 53 30 371 0
30MAR27 38.00 P 5.50 5.52 5.50 5.55 +0.61 53 42 213 +42
30MAR27 39.00 P 0.00 0.00 0.00 6.14 +0.64 53 0 383 0
30MAR27 40.00 P 0.00 0.00 0.00 6.75 +0.67 53 0 395 0
30MAR27 41.00 P 0.00 0.00 0.00 7.36 +0.65 53 0 797 0
30MAR27 42.00 P 0.00 0.00 0.00 8.05 +0.69 53 0 139 0
30MAR27 43.00 P 0.00 0.00 0.00 8.76 +0.88 53 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 9.48 +0.84 53 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 10.23 +0.87 53 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 11.00 +0.91 54 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 11.82 +0.96 54 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 12.63 +1.00 54 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 13.43 +1.01 54 0 105 0
30MAR27 50.00 P 0.00 0.00 0.00 14.26 +1.12 54 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 16.40 +1.11 54 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 18.58 +1.13 54 0 637 0
30MAR27 57.50 P 0.00 0.00 0.00 20.83 +1.19 54 0 176 0
30MAR27 60.00 P 23.00 23.00 23.00 23.25 +1.45 56 1 221 -1
30MAR27 62.50 P 0.00 0.00 0.00 25.52 +1.34 54 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 27.90 +1.39 53 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 30.40 +1.52 56 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 33.03 +1.61 63 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 35.39 +1.50 61 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 37.80 +1.42 0 0 214 0
30MAR27 77.50 P 0.00 0.00 0.00 40.30 +1.42 0 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 42.80 +1.42 0 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 45.30 +1.42 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.80 +1.42 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 50.30 +1.42 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.80 +1.42 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 55.30 +1.42 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 57.80 +1.42 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 60.30 +1.42 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 62.80 +1.42 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 65.30 +1.42 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.95 +0.23 55 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 2.25 +0.23 55 0 30 0
29JUN27 29.00 P 0.00 0.00 0.00 2.62 +0.30 55 0 152 0
29JUN27 30.00 P 0.00 0.00 0.00 2.99 +0.32 55 0 130 0
29JUN27 31.00 P 0.00 0.00 0.00 3.37 +0.32 55 0 168 0
29JUN27 32.00 P 3.73 3.73 3.65 3.78 +0.36 55 90 423 +90
29JUN27 33.00 P 0.00 0.00 0.00 4.27 +0.43 55 0 240 0
29JUN27 34.00 P 0.00 0.00 0.00 4.73 +0.42 55 0 110 0
29JUN27 35.00 P 0.00 0.00 0.00 5.26 +0.50 55 0 387 0
29JUN27 36.00 P 0.00 0.00 0.00 5.79 +0.51 55 0 128 0
29JUN27 37.00 P 0.00 0.00 0.00 6.24 +0.43 54 0 1,150 0
29JUN27 38.00 P 0.00 0.00 0.00 6.91 +0.57 55 0 962 0
29JUN27 39.00 P 0.00 0.00 0.00 7.52 +0.67 55 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 8.13 +0.63 55 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 8.75 +0.64 55 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 9.43 +0.71 55 0 179 0
29JUN27 43.00 P 0.00 0.00 0.00 10.11 +0.73 55 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 10.80 +0.74 55 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 11.50 +0.76 55 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 12.25 +0.82 55 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 13.00 +0.85 55 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.75 +0.86 55 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 14.51 +0.86 55 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 15.31 +0.91 55 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 17.34 +0.97 55 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 19.43 +1.03 55 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 21.59 +1.08 55 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 23.80 +1.12 55 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 26.07 +1.18 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.35 +1.19 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 30.70 +1.25 55 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 33.07 +1.27 55 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 35.47 +1.30 55 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 37.90 +1.34 55 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 40.34 +1.35 55 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 42.81 +1.38 55 0 19 0
29JUN27 82.50 P 0.00 0.00 0.00 45.30 +1.40 0 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 47.80 +1.42 0 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 50.30 +1.42 0 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 52.80 +1.42 0 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 55.30 +1.42 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 57.80 +1.42 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.67 +0.25 56 0 1 0
29SEP27 28.00 P 0.00 0.00 0.00 3.03 +0.29 55 0 11 0
29SEP27 29.00 P 0.00 0.00 0.00 3.38 +0.27 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.79 +0.31 55 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 4.21 +0.35 55 0 112 0
29SEP27 32.00 P 0.00 0.00 0.00 4.63 +0.35 55 0 62 0
29SEP27 33.00 P 0.00 0.00 0.00 5.12 +0.40 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.58 +0.39 54 0 45 0
29SEP27 35.00 P 0.00 0.00 0.00 6.09 +0.41 54 0 39 0
29SEP27 36.00 P 6.71 6.71 6.69 6.69 +0.53 55 214 319 +214
29SEP27 37.00 P 7.08 7.08 7.08 7.22 +0.51 55 105 238 +105
29SEP27 38.00 P 0.00 0.00 0.00 7.80 +0.54 54 0 16 0
29SEP27 39.00 P 0.00 0.00 0.00 8.41 +0.55 54 0 145 0
29SEP27 40.00 P 0.00 0.00 0.00 9.02 +0.56 54 0 172 0
29SEP27 41.00 P 0.00 0.00 0.00 9.68 +0.60 55 0 6 0
29SEP27 42.00 P 0.00 0.00 0.00 10.30 +0.59 54 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 10.98 +0.62 54 0 110 0
29SEP27 44.00 P 0.00 0.00 0.00 11.69 +0.72 54 0 110 0
29SEP27 45.00 P 0.00 0.00 0.00 12.42 +0.76 55 0 17 0
29SEP27 46.00 P 0.00 0.00 0.00 13.14 +0.77 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.92 +0.82 55 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 14.68 +0.85 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 15.43 +0.85 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 16.20 +0.85 55 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 18.19 +0.89 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 20.27 +0.96 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 22.37 +1.01 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 24.50 +1.02 56 0 6 0
TOTAL PUT 4,707 73,260 +2,130
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$ 5.815
29OCT26 4.40 C 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.32 +0.03 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.23 +0.04 66 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.93 +0.03 50 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.83 +0.01 45 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.58 -0.01 33 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.39 0.00 42 0 12 0
29OCT26 5.75 C 0.00 0.00 0.00 0.24 +0.02 44 0 3 0
29OCT26 6.00 C 0.00 0.00 0.00 0.13 +0.01 44 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 0.00 46 0 182 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 +0.01 51 0 78 0
29OCT26 7.00 C 0.01 0.01 0.01 0.01 0.00 52 20 130 -9
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 68 0 217 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 105 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 265 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 111 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 122 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 127 0 251 0
27NOV26 4.40 C 0.00 0.00 0.00 1.44 +0.01 43 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.35 +0.02 46 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.25 +0.01 43 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.04 -0.02 30 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.96 -0.01 37 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.87 -0.02 36 0 91 0
27NOV26 5.25 C 0.00 0.00 0.00 0.68 -0.02 39 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.54 +0.04 44 0 4 0
27NOV26 5.75 C 0.00 0.00 0.00 0.39 +0.02 43 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.28 +0.02 44 0 200 0
27NOV26 6.25 C 0.00 0.00 0.00 0.20 +0.02 44 0 153 0
27NOV26 6.50 C 0.00 0.00 0.00 0.13 +0.01 44 0 185 0
27NOV26 6.75 C 0.08 0.10 0.08 0.09 +0.01 45 28 333 +28
27NOV26 7.00 C 0.05 0.05 0.05 0.06 0.00 45 20 325 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 43 0 115 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 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 1.44 -0.03 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.36 -0.02 34 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.26 -0.03 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.19 -0.02 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.10 -0.03 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.03 -0.02 39 0 0 0
30DEC26 5.00 C 0.97 0.97 0.97 0.95 -0.02 39 2 2 0
30DEC26 5.25 C 0.00 0.00 0.00 0.79 +0.03 42 0 45 0
30DEC26 5.50 C 0.64 0.68 0.60 0.64 +0.03 43 120 257 +120
30DEC26 5.75 C 0.47 0.47 0.47 0.50 +0.02 42 15 30 +15
30DEC26 6.00 C 0.41 0.42 0.41 0.39 +0.01 42 30 123 +30
30DEC26 6.25 C 0.00 0.00 0.00 0.30 +0.01 43 0 66 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 +0.01 43 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.18 +0.01 44 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 +0.01 43 0 75 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 +0.01 44 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 0.04 +0.01 45 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 42 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 49 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 61 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 0.00 114 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 123 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 1.52 +0.03 44 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.43 0.00 43 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.35 +0.03 43 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.27 +0.02 43 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.20 +0.03 44 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.08 -0.01 39 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.05 +0.03 44 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.88 +0.02 43 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.73 +0.03 43 0 30 0
28JAN27 5.75 C 0.00 0.00 0.00 0.57 0.00 41 0 28 0
28JAN27 6.00 C 0.00 0.00 0.00 0.48 +0.02 43 0 35 0
28JAN27 6.25 C 0.00 0.00 0.00 0.38 +0.01 42 0 85 0
28JAN27 6.50 C 0.00 0.00 0.00 0.30 0.00 42 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 0.18 -0.01 42 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.11 -0.01 42 0 80 0
28JAN27 7.75 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.07 0.00 43 0 4 0
28JAN27 8.25 C 0.00 0.00 0.00 0.05 -0.01 43 0 45 0
28JAN27 8.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.62 +0.05 45 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.54 +0.01 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.47 +0.02 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.39 +0.01 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.32 +0.01 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.22 -0.02 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.15 -0.02 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.00 -0.02 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.87 -0.01 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.75 -0.01 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.64 -0.01 43 0 15 0
30MAR27 6.25 C 0.00 0.00 0.00 0.55 +0.01 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.47 0.00 44 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.41 +0.02 45 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.35 +0.02 45 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 0.00 45 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 +0.01 45 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 0.00 44 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 44 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 0.00 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 0.00 45 0 150 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 0.00 45 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 0.00 45 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 45 0 12 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 43 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 57 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 1.76 +0.02 46 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.68 +0.01 45 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.58 -0.02 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.55 +0.01 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.45 -0.02 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.39 -0.02 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.33 -0.01 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.19 -0.02 44 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.06 +0.01 44 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.95 +0.01 44 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.85 +0.02 45 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.75 -0.02 44 0 1 0
29JUN27 6.50 C 0.00 0.00 0.00 0.67 -0.01 45 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 0.59 +0.02 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.53 +0.01 45 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.47 +0.02 45 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.41 +0.01 45 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.37 +0.01 45 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.30 +0.02 46 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.27 +0.02 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.23 +0.01 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.21 +0.02 46 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.18 +0.01 46 0 20 0
29JUN27 9.50 C 0.00 0.00 0.00 0.16 +0.01 46 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.14 +0.01 46 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.13 +0.02 47 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 15 0
29JUN27 13.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 36 0
29SEP27 4.40 C 0.00 0.00 0.00 1.89 +0.05 47 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.82 +0.01 46 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.76 +0.02 47 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.66 -0.02 44 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.60 -0.02 44 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.54 -0.02 44 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.48 -0.02 44 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.35 -0.02 44 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.23 0.00 44 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.13 +0.01 45 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.05 +0.04 46 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.95 +0.03 46 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.86 +0.02 46 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.78 +0.02 46 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.72 +0.05 46 0 2 0
29SEP27 7.25 C 0.00 0.00 0.00 0.66 +0.03 47 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.61 +0.04 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.55 +0.03 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.51 +0.04 47 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.45 +0.02 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.41 +0.02 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.38 +0.03 47 0 30 0
TOTAL CALL 235 8,841 +184
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 208 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 8 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 -0.01 45 0 231 0
29OCT26 5.50 P 0.00 0.00 0.00 0.08 -0.01 45 0 170 0
29OCT26 5.75 P 0.00 0.00 0.00 0.17 -0.02 45 0 162 0
29OCT26 6.00 P 0.34 0.34 0.34 0.32 -0.02 47 9 174 -9
29OCT26 6.25 P 0.00 0.00 0.00 0.51 -0.01 50 0 348 0
29OCT26 6.50 P 0.00 0.00 0.00 0.73 -0.02 54 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.97 0.00 62 0 245 0
29OCT26 7.00 P 0.00 0.00 0.00 1.22 0.00 72 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 1.48 -0.02 86 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.74 +0.01 100 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.95 -0.02 85 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 2.19 -0.03 82 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.44 -0.03 88 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.69 -0.03 94 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.94 -0.03 100 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.19 -0.03 106 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.44 -0.03 112 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.69 -0.03 117 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.94 -0.03 122 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 4.19 -0.03 127 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.02 -0.01 44 0 48 0
27NOV26 4.70 P 0.00 0.00 0.00 0.03 -0.01 45 0 12 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 -0.01 45 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.05 -0.01 44 0 250 0
27NOV26 5.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.12 -0.01 44 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.20 -0.02 44 0 67 0
27NOV26 5.75 P 0.00 0.00 0.00 0.31 -0.02 44 0 163 0
27NOV26 6.00 P 0.00 0.00 0.00 0.44 -0.04 43 0 168 0
27NOV26 6.25 P 0.00 0.00 0.00 0.63 -0.01 46 0 285 0
27NOV26 6.50 P 0.00 0.00 0.00 0.82 0.00 47 0 135 0
27NOV26 6.75 P 0.00 0.00 0.00 1.03 0.00 49 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.26 +0.02 52 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.48 -0.02 52 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.74 -0.02 60 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.98 -0.02 62 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.23 -0.01 68 0 10 0
27NOV26 8.25 P 0.00 0.00 0.00 2.44 -0.05 55 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.73 -0.01 77 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.97 0.00 78 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.23 0.00 85 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.48 -0.01 89 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.72 -0.02 90 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.98 -0.01 97 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 4.23 -0.01 100 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 0.00 45 0 16 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 0.00 44 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 0.00 45 0 14 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 0.00 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 0.00 44 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 -0.01 44 0 6 0
30DEC26 5.50 P 0.32 0.32 0.32 0.30 -0.02 44 48 221 +48
30DEC26 5.75 P 0.00 0.00 0.00 0.43 0.00 45 0 2 0
30DEC26 6.00 P 0.56 0.56 0.56 0.55 -0.02 43 400 470 +400
30DEC26 6.25 P 0.00 0.00 0.00 0.71 -0.03 44 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.91 -0.02 46 0 28 0
30DEC26 6.75 P 0.00 0.00 0.00 1.11 +0.01 47 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.32 +0.01 49 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.54 +0.01 50 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.77 +0.01 52 0 10 0
30DEC26 7.75 P 0.00 0.00 0.00 2.01 -0.01 54 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 2.25 -0.01 57 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.49 -0.01 59 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.73 -0.01 60 0 72 0
30DEC26 8.75 P 0.00 0.00 0.00 2.98 -0.01 64 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 3.23 -0.01 67 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.48 -0.01 70 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.73 -0.01 73 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.98 -0.01 76 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.23 -0.01 78 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.72 0.00 81 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.23 +0.01 89 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.74 +0.02 96 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.23 +0.01 98 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.73 -0.01 102 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.23 -0.01 106 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.73 -0.01 110 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.23 -0.01 114 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.69 -0.05 100 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.19 -0.05 103 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.69 -0.05 106 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.19 -0.05 109 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.69 -0.05 112 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.19 -0.05 115 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.69 -0.05 118 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 12.19 -0.05 120 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.69 -0.05 123 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 13.22 -0.02 141 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.72 -0.02 144 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 14.22 -0.02 146 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 15.23 -0.01 155 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 16.22 -0.02 155 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 17.22 -0.02 160 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 18.23 -0.01 168 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 19.23 -0.01 171 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 20.22 -0.02 171 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.26 -0.03 43 0 40 0
28JAN27 5.50 P 0.00 0.00 0.00 0.36 -0.03 43 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.48 -0.03 43 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.62 -0.03 43 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.78 -0.03 43 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.96 -0.03 44 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.15 -0.01 45 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.35 -0.02 45 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.57 -0.02 47 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.79 -0.02 48 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.03 -0.02 50 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.27 0.00 52 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.51 -0.01 55 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.75 +0.01 56 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.16 -0.01 45 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.31 -0.01 45 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.41 -0.01 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.51 -0.02 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.63 -0.02 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.79 +0.02 46 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 0.95 +0.02 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.12 +0.02 47 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.30 +0.02 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.49 +0.02 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.69 +0.02 48 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.90 +0.02 49 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.08 -0.02 46 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.33 +0.02 49 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.53 -0.01 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.75 -0.02 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.99 -0.01 48 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 3.23 -0.01 49 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.48 -0.01 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.73 -0.01 53 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 3.98 -0.02 56 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.23 -0.01 58 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.72 -0.02 60 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.23 -0.01 65 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.74 0.00 70 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.23 -0.01 72 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.73 -0.01 75 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.23 -0.01 78 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.73 -0.01 81 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.23 -0.01 84 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.69 -0.05 76 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.19 -0.05 78 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.69 -0.05 80 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 10.19 -0.05 83 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.69 -0.05 85 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 11.19 -0.05 87 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.69 -0.05 89 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.25 0.00 46 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.28 0.00 46 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.31 0.00 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.34 0.00 46 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.38 0.00 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.42 +0.01 47 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.46 +0.01 47 0 5 0
29JUN27 5.25 P 0.00 0.00 0.00 0.57 +0.01 47 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.67 -0.01 46 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.80 -0.01 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.97 +0.02 47 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 1.11 0.00 47 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.28 +0.02 47 0 13 0
29JUN27 6.75 P 0.00 0.00 0.00 1.46 +0.03 48 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.64 0.00 48 0 63 0
29JUN27 7.25 P 0.00 0.00 0.00 1.83 -0.01 48 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 2.03 +0.02 49 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 2.23 +0.02 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.45 +0.03 50 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.67 +0.03 50 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.89 +0.03 51 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 3.09 +0.01 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.32 +0.01 50 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.55 -0.08 51 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.79 0.00 52 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 4.02 -0.01 52 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.23 -0.04 49 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.72 -0.03 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.23 -0.02 56 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.74 0.00 60 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 6.23 -0.01 62 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.73 -0.01 64 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 7.23 -0.01 67 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.73 -0.01 69 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.35 +0.01 47 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.39 +0.01 47 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.42 +0.01 47 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.44 -0.01 46 0 4 0
29SEP27 4.80 P 0.00 0.00 0.00 0.48 -0.01 46 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.53 0.00 47 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.57 -0.01 47 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.69 0.00 47 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.81 -0.01 47 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.94 0.00 47 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.08 0.00 46 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.24 0.00 47 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.41 +0.01 47 0 53 0
29SEP27 6.75 P 0.00 0.00 0.00 1.55 -0.03 46 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.76 +0.02 48 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.95 +0.02 48 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.14 +0.03 48 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.34 +0.02 49 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.54 +0.02 49 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.75 +0.02 49 0 5 0
29SEP27 8.50 P 0.00 0.00 0.00 2.96 +0.02 49 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.17 +0.01 49 0 0 0
TOTAL PUT 457 4,932 +439
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$ 15.750
29OCT26 9.75 C 0.00 0.00 0.00 6.01 +0.03 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.76 +0.03 0 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 5.26 +0.03 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.75 +0.02 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.27 +0.03 68 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.77 +0.03 59 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.26 +0.04 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.77 +0.03 42 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.27 +0.03 34 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.77 +0.03 26 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.29 +0.03 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.85 +0.02 27 0 35 0
29OCT26 15.50 C 0.00 0.00 0.00 0.51 +0.05 29 0 15 0
29OCT26 16.00 C 0.18 0.18 0.18 0.24 0.00 27 1 433 +1
29OCT26 16.50 C 0.00 0.00 0.00 0.10 0.00 27 0 274 0
29OCT26 17.00 C 0.04 0.04 0.04 0.04 0.00 28 30 282 -30
29OCT26 17.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 325 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 206 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 124 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.26 +0.01 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.79 +0.03 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.27 +0.01 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.80 +0.02 33 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.29 +0.02 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.80 +0.01 19 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.33 +0.02 27 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.88 +0.02 28 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.46 +0.02 28 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.09 +0.04 28 0 50 0
27NOV26 15.50 C 0.00 0.00 0.00 0.77 0.00 28 0 92 0
27NOV26 16.00 C 0.00 0.00 0.00 0.53 +0.01 28 0 65 0
27NOV26 16.50 C 0.00 0.00 0.00 0.34 0.00 28 0 95 0
27NOV26 17.00 C 0.00 0.00 0.00 0.22 0.00 28 0 248 0
27NOV26 17.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 91 0
27NOV26 18.00 C 0.00 0.00 0.00 0.08 0.00 29 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 160 0
27NOV26 19.00 C 0.00 0.00 0.00 0.03 0.00 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 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.05 +0.02 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.78 +0.02 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.29 +0.03 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.79 +0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.28 +0.01 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.82 +0.03 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.32 0.00 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.86 +0.01 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.43 +0.02 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.01 +0.02 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.62 +0.02 27 0 260 0
30DEC26 15.00 C 1.18 1.25 1.18 1.26 0.00 27 34 267 0
30DEC26 15.50 C 0.97 0.97 0.97 0.95 -0.01 26 19 103 +19
30DEC26 16.00 C 0.00 0.00 0.00 0.73 +0.02 27 0 52 0
30DEC26 16.50 C 0.00 0.00 0.00 0.54 +0.01 28 0 104 0
30DEC26 17.00 C 0.33 0.36 0.33 0.39 +0.01 28 7 194 +2
30DEC26 17.50 C 0.27 0.27 0.27 0.27 0.00 28 15 207 0
30DEC26 18.00 C 0.18 0.18 0.18 0.18 0.00 27 58 112 +58
30DEC26 18.50 C 0.13 0.14 0.13 0.12 0.00 27 43 64 +39
30DEC26 19.00 C 0.10 0.10 0.10 0.08 0.00 28 16 48 +3
30DEC26 19.50 C 0.00 0.00 0.00 0.05 0.00 28 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 73 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 4.82 +0.03 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.34 +0.04 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.84 +0.02 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.39 +0.04 24 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.90 +0.02 21 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.46 -0.04 23 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.12 0.00 27 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.75 +0.02 27 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.41 +0.01 27 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.14 +0.03 27 0 15 0
28JAN27 16.00 C 0.00 0.00 0.00 0.88 +0.01 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.68 +0.01 27 0 18 0
28JAN27 17.00 C 0.00 0.00 0.00 0.52 0.00 27 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.39 0.00 27 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.20 0.00 27 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 16 0
28JAN27 19.50 C 0.00 0.00 0.00 0.10 0.00 27 0 34 0
28JAN27 20.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 10 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.12 +0.04 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.85 +0.01 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.38 +0.02 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.94 +0.06 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.43 -0.02 22 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.94 -0.02 20 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.50 -0.05 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.05 -0.09 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.64 -0.09 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.35 -0.01 27 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.00 0.00 27 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 1.71 +0.03 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.42 +0.01 27 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 1.18 +0.01 28 0 42 0
30MAR27 16.50 C 0.93 0.93 0.93 0.98 +0.01 28 15 171 +15
30MAR27 17.00 C 0.00 0.00 0.00 0.80 +0.01 28 0 65 0
30MAR27 17.50 C 0.00 0.00 0.00 0.65 +0.01 28 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.52 +0.01 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.41 +0.01 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.32 0.00 28 0 44 0
30MAR27 19.50 C 0.00 0.00 0.00 0.25 0.00 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.20 +0.01 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 0.00 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 0.00 28 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.26 +0.08 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.02 +0.06 31 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.58 +0.12 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.10 +0.03 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.65 +0.02 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.16 +0.02 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.71 -0.07 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.30 0.00 25 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.96 -0.05 27 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.66 -0.01 28 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.27 -0.07 26 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.04 -0.01 28 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 1.83 +0.12 29 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 1.50 +0.01 27 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 1.32 +0.08 28 0 200 0
29JUN27 17.00 C 0.00 0.00 0.00 1.13 +0.01 28 0 200 0
29JUN27 17.50 C 0.00 0.00 0.00 0.97 +0.02 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.84 +0.04 28 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 0.71 +0.03 28 0 75 0
29JUN27 19.00 C 0.00 0.00 0.00 0.60 +0.03 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.50 +0.03 28 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.42 +0.03 28 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.29 +0.02 28 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.20 +0.02 28 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 128 0
29JUN27 24.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 42 0
29SEP27 11.00 C 0.00 0.00 0.00 5.10 +0.02 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.72 +0.02 32 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.20 -0.07 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.82 -0.04 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.43 -0.05 28 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.09 -0.02 28 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.72 -0.08 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.47 0.00 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.25 +0.03 30 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.97 +0.02 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.75 +0.02 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.54 +0.02 29 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 1.35 +0.02 29 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.18 +0.02 29 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.03 +0.02 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.90 +0.02 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.78 +0.02 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.68 +0.02 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.58 +0.01 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.44 +0.02 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.32 +0.01 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.24 +0.01 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 4 0
TOTAL CALL 238 6,131 +107
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 370 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 0.00 29 0 168 0
29OCT26 15.00 P 0.10 0.10 0.10 0.09 0.00 28 23 231 +4
29OCT26 15.50 P 0.00 0.00 0.00 0.22 -0.02 27 0 274 0
29OCT26 16.00 P 0.00 0.00 0.00 0.48 -0.03 28 0 413 0
29OCT26 16.50 P 0.00 0.00 0.00 0.81 -0.05 24 0 710 0
29OCT26 17.00 P 0.00 0.00 0.00 1.31 +0.02 34 0 436 0
29OCT26 17.50 P 0.00 0.00 0.00 1.75 -0.03 0 0 32 0
29OCT26 18.00 P 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.75 -0.03 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.26 -0.06 51 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.76 -0.06 57 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.26 -0.04 62 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.26 -0.06 73 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.26 -0.04 82 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.25 -0.05 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.25 -0.07 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 31 0 17 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 0.00 29 0 3 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 624 0
27NOV26 14.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 109 0
27NOV26 15.00 P 0.32 0.32 0.32 0.29 -0.01 28 1 406 -1
27NOV26 15.50 P 0.48 0.48 0.48 0.47 -0.02 28 2 302 -2
27NOV26 16.00 P 0.00 0.00 0.00 0.73 -0.02 28 0 285 0
27NOV26 16.50 P 0.00 0.00 0.00 1.06 -0.01 29 0 76 0
27NOV26 17.00 P 0.00 0.00 0.00 1.41 -0.04 28 0 77 0
27NOV26 17.50 P 0.00 0.00 0.00 1.83 -0.03 28 0 44 0
27NOV26 18.00 P 0.00 0.00 0.00 2.28 -0.03 28 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 2.78 -0.01 32 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 3.29 -0.03 38 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.79 -0.03 41 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.29 -0.01 45 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.30 -0.02 54 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.29 -0.01 59 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.30 0.00 67 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.29 -0.03 71 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 36 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 29 0 59 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 0.00 28 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 0.00 28 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 0.00 28 0 93 0
30DEC26 14.50 P 0.00 0.00 0.00 0.27 -0.01 27 0 346 0
30DEC26 15.00 P 0.47 0.47 0.45 0.43 -0.01 27 27 522 +17
30DEC26 15.50 P 0.00 0.00 0.00 0.63 -0.02 27 0 199 0
30DEC26 16.00 P 0.00 0.00 0.00 0.89 -0.02 27 0 60 0
30DEC26 16.50 P 0.00 0.00 0.00 1.20 -0.03 28 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.54 -0.02 28 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 1.93 -0.02 28 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 2.35 -0.03 28 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.88 -0.02 33 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 3.34 +0.01 34 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.86 +0.04 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.32 +0.01 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.33 +0.01 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.32 0.00 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.32 0.00 55 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.32 0.00 60 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.32 0.00 64 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 29 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.05 0.00 28 0 25 0
28JAN27 13.00 P 0.00 0.00 0.00 0.09 0.00 27 0 40 0
28JAN27 13.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 20 0
28JAN27 14.00 P 0.27 0.27 0.27 0.24 -0.01 27 17 121 +17
28JAN27 14.50 P 0.40 0.40 0.37 0.37 -0.01 27 77 51 +51
28JAN27 15.00 P 0.00 0.00 0.00 0.54 -0.01 27 0 15 0
28JAN27 15.50 P 0.00 0.00 0.00 0.75 -0.01 27 0 9 0
28JAN27 16.00 P 0.00 0.00 0.00 1.00 -0.02 27 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 1.30 -0.02 27 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.63 -0.03 27 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 2.01 -0.02 27 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.48 +0.03 30 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.93 +0.03 31 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.38 -0.02 32 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.88 0.00 35 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.33 -0.03 35 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.33 -0.03 40 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 6.32 -0.04 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 29 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 0.00 29 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 0.00 28 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 0.00 28 0 11 0
30MAR27 13.50 P 0.00 0.00 0.00 0.28 0.00 28 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.41 0.00 28 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.54 -0.02 27 0 62 0
30MAR27 15.00 P 0.00 0.00 0.00 0.73 -0.01 27 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.95 -0.01 27 0 38 0
30MAR27 16.00 P 1.28 1.28 1.28 1.21 -0.01 27 1 27 0
30MAR27 16.50 P 0.00 0.00 0.00 1.54 +0.02 28 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.88 +0.04 29 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 2.18 -0.02 28 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 2.63 +0.06 30 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.05 +0.06 30 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.48 +0.06 31 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.94 -0.01 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.40 -0.02 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.33 -0.05 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.36 -0.01 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.34 -0.02 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.34 -0.02 46 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 0.05 +0.01 29 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.25 +0.01 28 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.35 +0.02 28 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.47 +0.01 28 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.62 +0.01 28 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 0.80 +0.02 28 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 1.00 +0.01 28 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.24 +0.01 28 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.50 +0.01 28 0 43 0
29JUN27 16.50 P 0.00 0.00 0.00 1.80 +0.07 29 0 200 0
29JUN27 17.00 P 0.00 0.00 0.00 2.12 +0.01 29 0 200 0
29JUN27 17.50 P 0.00 0.00 0.00 2.47 +0.01 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.83 0.00 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 3.23 +0.01 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.63 0.00 30 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.07 +0.04 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.51 +0.04 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.42 +0.02 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.36 -0.01 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.34 -0.05 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.34 -0.02 39 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.19 0.00 29 0 100 0
29SEP27 11.50 P 0.00 0.00 0.00 0.26 +0.02 29 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 0.00 0.00 0.00 0.45 -0.02 28 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.58 0.00 28 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.73 0.00 28 0 20 0
29SEP27 14.00 P 0.00 0.00 0.00 0.91 0.00 28 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.11 -0.04 28 0 6 0
29SEP27 15.00 P 0.00 0.00 0.00 1.34 0.00 28 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 1.58 0.00 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.86 +0.01 28 0 31 0
29SEP27 16.50 P 0.00 0.00 0.00 2.14 -0.01 28 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.50 +0.03 29 0 43 0
29SEP27 17.50 P 0.00 0.00 0.00 2.85 +0.07 29 0 75 0
29SEP27 18.00 P 0.00 0.00 0.00 3.20 +0.03 29 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.61 +0.06 29 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.99 +0.05 29 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.39 +0.02 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.84 +0.06 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.67 +0.05 31 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.50 +0.02 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.41 +0.02 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.34 -0.04 30 0 0 0
TOTAL PUT 148 9,788 +86
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$ 5.160
29OCT26 3.80 C 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.07 -0.01 59 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.97 -0.01 54 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.87 -0.01 48 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.77 -0.01 43 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.67 -0.01 37 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.57 -0.01 32 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.46 -0.03 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.38 -0.02 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
29OCT26 5.25 C 0.07 0.07 0.07 0.09 0.00 31 1 84 +1
29OCT26 5.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 54 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 415 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 479 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 148 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 67 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 43 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.88 -0.01 27 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.79 0.00 30 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.70 0.00 31 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.61 0.00 30 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.52 -0.01 28 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.44 -0.01 28 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.30 -0.02 28 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.18 -0.01 29 0 145 0
27NOV26 5.50 C 0.09 0.09 0.08 0.10 0.00 30 31 82 +16
27NOV26 5.75 C 0.00 0.00 0.00 0.04 -0.01 28 0 122 0
27NOV26 6.00 C 0.00 0.00 0.00 0.03 0.00 33 0 163 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 116 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 338 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 91 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.29 -0.01 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.09 -0.02 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.00 -0.01 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.91 -0.01 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 -0.02 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.73 -0.02 27 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.65 -0.02 28 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.58 -0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.50 -0.02 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.44 -0.01 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 -0.01 29 0 269 0
30DEC26 5.25 C 0.00 0.00 0.00 0.26 0.00 30 0 265 0
30DEC26 5.50 C 0.00 0.00 0.00 0.17 0.00 30 0 196 0
30DEC26 5.75 C 0.10 0.10 0.10 0.10 0.00 30 3 27 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 0.00 30 0 39 0
30DEC26 6.25 C 0.04 0.04 0.04 0.04 0.00 31 23 97 0
30DEC26 6.50 C 0.02 0.02 0.02 0.02 0.00 31 28 108 +28
30DEC26 6.75 C 0.02 0.02 0.02 0.01 0.00 30 14 114 +14
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 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 51 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 56 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 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 1.03 -0.02 29 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.93 -0.05 27 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.85 -0.02 28 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.77 -0.02 28 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.69 -0.04 28 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.62 -0.02 29 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.55 -0.03 28 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.50 -0.01 30 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.44 -0.01 30 0 0 0
28JAN27 5.25 C 0.28 0.28 0.28 0.31 -0.01 29 2 9 +2
28JAN27 5.50 C 0.19 0.19 0.19 0.22 0.00 30 3 24 +3
28JAN27 5.75 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.10 0.00 30 0 9 0
28JAN27 6.25 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.03 0.00 32 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 34 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 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.43 -0.04 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.35 -0.03 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.26 -0.03 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.17 -0.04 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.09 -0.04 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.01 -0.04 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.93 -0.04 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.86 -0.03 30 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.79 -0.02 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.72 -0.02 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.65 -0.02 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.59 -0.03 30 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.54 -0.02 30 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.42 -0.01 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.32 0.00 30 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.26 0.00 32 0 7 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 0.00 31 0 57 0
30MAR27 6.25 C 0.00 0.00 0.00 0.13 0.00 30 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.09 0.00 30 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 +0.01 31 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 0.00 31 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 -0.01 30 0 67 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 0.00 30 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 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 1.50 -0.05 30 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.42 -0.02 31 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.34 -0.04 31 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.26 -0.04 31 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.18 -0.04 31 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.11 -0.03 31 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.03 -0.04 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.96 -0.04 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.90 -0.02 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.83 -0.02 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.77 -0.03 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.71 -0.02 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.66 -0.02 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.53 -0.03 30 0 100 0
29JUN27 5.50 C 0.00 0.00 0.00 0.45 -0.03 31 0 269 0
29JUN27 5.75 C 0.00 0.00 0.00 0.36 0.00 31 0 120 0
29JUN27 6.00 C 0.00 0.00 0.00 0.29 0.00 31 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.22 -0.02 30 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.18 -0.01 31 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.13 -0.02 30 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.08 -0.01 30 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.05 -0.01 30 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.04 0.00 31 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.03 0.00 31 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.22 -0.03 33 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.15 -0.03 33 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.08 -0.03 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.02 -0.02 33 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.95 -0.02 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.88 -0.03 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.84 -0.01 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.79 -0.01 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.73 -0.01 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.62 0.00 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.52 0.00 32 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.43 0.00 32 0 10 0
29SEP27 6.00 C 0.00 0.00 0.00 0.35 0.00 32 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.28 0.00 31 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.23 0.00 31 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.19 0.00 31 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.16 0.00 32 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.13 0.00 32 0 5 0
29SEP27 7.50 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.09 0.00 32 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.07 0.00 31 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.05 0.00 32 0 2 0
TOTAL CALL 105 5,163 +64
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 122 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 33 4 121 +4
29OCT26 5.00 P 0.06 0.06 0.06 0.07 +0.01 34 4 231 +4
29OCT26 5.25 P 0.00 0.00 0.00 0.18 +0.01 32 0 109 0
29OCT26 5.50 P 0.00 0.00 0.00 0.37 +0.01 34 6 404 -6
29OCT26 5.75 P 0.00 0.00 0.00 0.61 +0.02 44 0 312 0
29OCT26 6.00 P 0.00 0.00 0.00 0.87 +0.04 62 0 532 0
29OCT26 6.25 P 0.00 0.00 0.00 1.11 +0.01 67 0 45 0
29OCT26 6.50 P 0.00 0.00 0.00 1.35 0.00 69 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.61 +0.01 87 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.86 +0.01 96 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.11 +0.01 104 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.36 +0.01 112 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.61 +0.01 120 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.86 +0.01 127 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.11 +0.01 134 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.36 +0.01 141 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 0.02 +0.01 33 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.03 +0.01 33 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 0.00 0.00 0.00 0.05 0.00 30 0 17 0
27NOV26 4.80 P 0.00 0.00 0.00 0.08 +0.01 32 0 114 0
27NOV26 4.90 P 0.12 0.12 0.12 0.10 0.00 30 5 15 +5
27NOV26 5.00 P 0.15 0.15 0.15 0.14 0.00 31 57 184 +57
27NOV26 5.25 P 0.30 0.30 0.30 0.26 0.00 31 10 288 +10
27NOV26 5.50 P 0.45 0.45 0.45 0.43 +0.01 32 10 251 +10
27NOV26 5.75 P 0.00 0.00 0.00 0.64 +0.01 34 0 278 0
27NOV26 6.00 P 0.00 0.00 0.00 0.87 +0.01 37 0 19 0
27NOV26 6.25 P 0.00 0.00 0.00 1.11 +0.01 41 0 67 0
27NOV26 6.50 P 0.00 0.00 0.00 1.35 0.00 43 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.61 +0.01 53 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.86 +0.01 58 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.11 +0.01 63 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.36 +0.01 68 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.61 +0.01 73 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.86 +0.01 77 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.11 +0.01 81 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.36 +0.01 85 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 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 87 0
30DEC26 4.60 P 0.00 0.00 0.00 0.08 +0.01 31 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 0.13 +0.01 31 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 +0.01 32 0 97 0
30DEC26 5.00 P 0.21 0.21 0.21 0.21 +0.01 32 3 280 +3
30DEC26 5.25 P 0.35 0.36 0.35 0.33 +0.01 31 11 461 +11
30DEC26 5.50 P 0.50 0.50 0.50 0.49 +0.01 32 10 296 +10
30DEC26 5.75 P 0.00 0.00 0.00 0.69 +0.02 34 0 67 0
30DEC26 6.00 P 0.00 0.00 0.00 0.90 +0.02 35 0 73 0
30DEC26 6.25 P 0.00 0.00 0.00 1.13 +0.03 37 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.37 +0.02 40 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.62 +0.02 44 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.87 +0.02 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.12 +0.02 53 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.37 +0.02 57 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.62 +0.02 61 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.87 +0.02 64 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.12 +0.02 67 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.37 +0.02 71 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.62 +0.03 74 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.87 +0.03 77 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.12 +0.03 80 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.37 +0.02 83 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.62 +0.02 86 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 0.00 0.00 0.00 0.07 0.00 31 0 23 0
28JAN27 4.50 P 0.00 0.00 0.00 0.09 0.00 31 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 0.14 +0.01 31 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.17 0.00 31 0 2 0
28JAN27 4.90 P 0.00 0.00 0.00 0.21 +0.01 31 0 15 0
28JAN27 5.00 P 0.00 0.00 0.00 0.25 +0.01 31 0 2 0
28JAN27 5.25 P 0.00 0.00 0.00 0.38 +0.01 31 0 80 0
28JAN27 5.50 P 0.00 0.00 0.00 0.52 0.00 30 6 6 +6
28JAN27 5.75 P 0.00 0.00 0.00 0.72 +0.02 33 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.93 +0.03 34 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.14 +0.02 34 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.38 +0.03 37 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.62 +0.02 39 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.87 +0.02 43 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 2.12 +0.02 47 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.37 +0.02 50 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.62 +0.02 53 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.87 +0.02 56 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 0.07 +0.01 32 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.08 0.00 31 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.10 0.00 32 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.12 0.00 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.15 +0.01 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.18 +0.01 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.21 +0.01 31 0 49 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 +0.01 32 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.29 +0.01 32 0 59 0
30MAR27 5.00 P 0.33 0.34 0.33 0.32 0.00 31 16 69 +3
30MAR27 5.25 P 0.00 0.00 0.00 0.46 +0.02 32 0 185 0
30MAR27 5.50 P 0.00 0.00 0.00 0.61 +0.02 32 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.79 +0.03 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.98 +0.04 33 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.19 +0.04 34 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.41 +0.04 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.64 +0.03 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.87 +0.02 36 0 26 0
30MAR27 7.25 P 0.00 0.00 0.00 2.12 +0.02 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.38 +0.03 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.62 +0.02 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.88 +0.03 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.13 +0.03 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.38 +0.03 54 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.63 +0.03 57 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 0.09 -0.01 31 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.11 -0.01 31 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.13 -0.01 31 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 0.18 -0.01 31 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.21 -0.01 31 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 0.28 -0.01 31 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.33 0.00 31 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.37 0.00 31 0 0 0
29JUN27 5.00 P 0.42 0.42 0.42 0.42 0.00 31 12 12 +12
29JUN27 5.25 P 0.00 0.00 0.00 0.55 +0.01 32 0 109 0
29JUN27 5.50 P 0.00 0.00 0.00 0.70 0.00 32 0 220 0
29JUN27 5.75 P 0.00 0.00 0.00 0.87 +0.02 32 0 120 0
29JUN27 6.00 P 0.00 0.00 0.00 1.05 +0.03 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.25 +0.04 33 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.46 +0.04 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.67 +0.04 34 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.90 +0.04 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.14 +0.02 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.38 +0.03 38 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.63 +0.03 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.88 +0.03 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.13 +0.03 44 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.38 +0.03 46 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.22 0.00 31 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.26 +0.01 32 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 0.00 0.00 0.00 0.33 0.00 32 0 6 0
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 0.00 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.45 +0.01 31 0 2 0
29SEP27 4.90 P 0.00 0.00 0.00 0.49 +0.01 31 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.53 0.00 30 0 10 0
29SEP27 5.25 P 0.00 0.00 0.00 0.66 0.00 30 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.81 +0.01 30 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.97 +0.01 30 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.17 +0.04 31 0 15 0
29SEP27 6.25 P 0.00 0.00 0.00 1.35 +0.02 30 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.55 +0.02 30 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.76 +0.03 31 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.97 +0.03 30 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.19 +0.04 30 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.41 +0.04 30 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.64 +0.04 30 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.88 +0.03 31 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.13 +0.03 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.38 +0.03 36 0 0 0
TOTAL PUT 154 6,178 +129
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$ 145.500
16OCT26 129.00 C 0.00 0.00 0.00 16.51 -3.56 0 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 15.51 -3.51 0 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 14.51 -3.60 0 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 13.51 -3.51 0 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 12.51 -3.51 0 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 11.51 -3.51 0 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 10.51 -3.67 0 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 9.51 -3.51 0 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 8.51 -3.51 0 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 7.51 -3.51 0 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 6.51 -3.70 0 0 0 0
16OCT26 140.00 C 0.00 0.00 0.00 5.52 -3.50 31 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 4.53 -3.50 29 0 0 0
16OCT26 142.00 C 0.00 0.00 0.00 3.57 -3.46 29 0 0 0
16OCT26 143.00 C 0.00 0.00 0.00 2.66 -3.37 29 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 1.85 -3.19 29 0 0 0
16OCT26 145.00 C 1.15 1.15 0.82 1.14 -2.93 28 159 129 +129
16OCT26 146.00 C 1.83 1.83 0.51 0.66 -2.48 28 115 115 +115
16OCT26 147.00 C 1.02 1.75 0.30 0.34 -1.88 29 587 682 -224
16OCT26 148.00 C 0.64 0.97 0.12 0.15 -1.36 29 186 254 +86
16OCT26 149.00 C 0.58 0.58 0.35 0.07 -0.88 30 33 1,400 -20
16OCT26 150.00 C 0.11 0.15 0.03 0.03 -0.51 31 123 1,884 +72
16OCT26 152.50 C 0.05 0.05 0.05 0.01 -0.08 38 19 2,682 0
16OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,016 0
16OCT26 157.50 C 0.05 0.05 0.05 0.01 0.00 60 2 966 0
16OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 201 0
16OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 81 0 165 0
16OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 16.59 - 0 0 0 -
23OCT26 130.00 C 0.00 0.00 0.00 15.59 -3.51 0 0 0 0
23OCT26 131.00 C 0.00 0.00 0.00 14.59 -3.52 0 0 0 0
23OCT26 132.00 C 0.00 0.00 0.00 13.60 -3.51 24 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 12.60 -3.51 22 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 11.61 -3.50 23 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 10.62 -3.56 23 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 9.65 -3.46 24 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 8.68 -3.44 23 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 7.74 -3.39 23 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 6.82 -3.39 23 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 5.78 -3.39 19 0 0 0
23OCT26 141.00 C 0.00 0.00 0.00 4.95 -3.26 21 0 0 0
23OCT26 142.00 C 3.91 3.91 3.91 4.18 -3.09 21 15 15 +15
23OCT26 143.00 C 3.39 3.47 3.39 3.48 -2.74 22 30 30 +30
23OCT26 144.00 C 2.78 2.94 2.50 2.85 -2.48 22 266 266 +266
23OCT26 145.00 C 3.12 3.19 1.93 2.29 -2.24 23 605 605 +605
23OCT26 146.00 C 2.84 2.84 1.49 1.80 -1.99 23 413 424 +319
23OCT26 147.00 C 2.22 2.26 1.17 1.39 -1.73 23 169 627 +80
23OCT26 148.00 C 1.73 1.93 0.87 1.05 -1.47 23 29 620 +25
23OCT26 149.00 C 0.00 0.00 0.00 0.78 -1.21 23 0 569 0
23OCT26 150.00 C 1.07 1.08 0.44 0.56 -0.98 23 29 762 -4
23OCT26 152.50 C 0.54 0.59 0.23 0.24 -0.50 24 236 1,886 -120
23OCT26 155.00 C 0.13 0.13 0.13 0.09 -0.23 24 105 565 +90
23OCT26 157.50 C 0.10 0.10 0.10 0.03 -0.09 24 180 325 +180
23OCT26 160.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 105 0
23OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 28 0 385 0
23OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 32 0 113 0
23OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 70.59 -3.51 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 68.10 -3.50 100 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 65.60 -3.51 84 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 63.10 -3.51 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 60.61 -3.50 87 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 58.11 -3.51 76 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 55.61 -3.51 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 53.11 -3.51 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 50.62 -3.51 66 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 48.12 -3.51 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 45.62 -3.51 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 43.13 -3.51 56 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 40.63 -3.51 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 38.13 -3.51 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 35.64 -3.51 46 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 33.14 -3.51 36 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 30.64 -3.51 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 28.15 -3.51 37 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 25.65 -3.51 29 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 23.15 -3.51 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 20.66 -3.51 27 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 18.16 -3.51 22 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 15.68 -3.49 24 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 13.23 -3.45 24 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 10.84 -3.36 24 0 11 0
29OCT26 137.50 C 0.00 0.00 0.00 8.31 -3.43 19 0 115 0
29OCT26 140.00 C 0.00 0.00 0.00 6.48 -2.88 24 0 4,230 0
29OCT26 142.50 C 0.00 0.00 0.00 4.52 -2.60 23 0 745 0
29OCT26 145.00 C 3.75 3.75 2.45 3.07 -2.05 23 6,285 13,980 +5,799
29OCT26 147.50 C 2.44 2.63 1.42 1.96 -1.38 24 463 2,012 +371
29OCT26 150.00 C 1.50 1.50 0.80 1.17 -0.91 24 46 9,502 +38
29OCT26 152.50 C 0.62 0.62 0.48 0.65 -0.54 24 438 4,082 -376
29OCT26 155.00 C 0.55 0.55 0.27 0.34 -0.28 24 338 63,114 -155
29OCT26 157.50 C 0.32 0.32 0.22 0.17 -0.15 24 8 3,065 -2
29OCT26 160.00 C 0.13 0.14 0.13 0.08 -0.06 25 20 4,382 +5
29OCT26 162.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 2,189 0
29OCT26 165.00 C 0.09 0.09 0.09 0.02 0.00 26 11 2,953 -11
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 26 0 3,034 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,923 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2,065 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,319 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2,089 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,363 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 242 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 43 0 287 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 4,991 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 47 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 49 0 142 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 51 0 188 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,078 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 59 0 160 0
29OCT26 210.00 C 0.01 0.01 0.01 0.01 0.00 63 132 215 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 70 0 128 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 77 0 175 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 80 0 120 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 95 0 202 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 98 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 101 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 103 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 70.79 -3.75 60 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 68.30 -3.67 58 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 65.80 -3.73 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 63.31 -3.73 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 60.82 -3.65 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 58.33 -3.71 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 55.84 -3.70 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 53.35 -3.69 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 50.86 -3.69 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 48.37 -3.67 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 45.88 -3.66 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 43.39 -3.65 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 40.90 -3.63 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 38.41 -3.63 24 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 35.92 -3.62 24 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 33.44 -3.61 27 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 30.95 -3.59 25 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 28.48 -3.49 26 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 26.02 -3.52 26 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 23.59 -3.45 26 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 21.20 -3.34 26 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 18.86 -3.19 26 0 0 0
27NOV26 130.00 C 17.45 18.25 17.45 16.10 -4.32 18 60 174 +60
27NOV26 132.50 C 0.00 0.00 0.00 14.00 -3.00 22 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 12.01 -2.85 23 0 15 0
27NOV26 137.50 C 9.90 9.90 9.90 10.17 -2.66 24 15 45 +15
27NOV26 140.00 C 9.43 9.43 9.43 8.49 -2.45 25 15 132 0
27NOV26 142.50 C 7.52 7.82 6.23 6.97 -2.22 25 174 233 +65
27NOV26 145.00 C 5.97 6.25 4.97 5.64 -1.97 25 356 509 +243
27NOV26 147.50 C 5.15 5.15 3.83 4.49 -1.71 25 350 775 +175
27NOV26 150.00 C 4.04 4.04 2.98 3.52 -1.46 26 63 1,070 -16
27NOV26 152.50 C 3.12 3.12 2.30 2.71 -1.22 26 291 3,629 +258
27NOV26 155.00 C 2.47 2.47 1.73 2.05 -1.00 26 243 2,461 +66
27NOV26 157.50 C 1.45 1.45 1.33 1.53 -0.80 26 97 15,729 +89
27NOV26 160.00 C 1.24 1.24 1.04 1.12 -0.63 26 263 7,930 -132
27NOV26 162.50 C 1.00 1.02 0.81 0.81 -0.49 26 372 1,064 -126
27NOV26 165.00 C 0.77 0.77 0.68 0.61 -0.33 26 33 1,214 +29
27NOV26 167.50 C 0.60 0.60 0.52 0.43 -0.25 26 34 833 +24
27NOV26 170.00 C 0.50 0.50 0.50 0.29 -0.20 26 1 886 -1
27NOV26 172.50 C 0.36 0.39 0.36 0.20 -0.15 26 195 1,431 -195
27NOV26 175.00 C 0.33 0.35 0.33 0.13 -0.11 26 41 364 0
27NOV26 177.50 C 0.00 0.00 0.00 0.09 -0.07 26 0 356 0
27NOV26 180.00 C 0.28 0.28 0.26 0.06 -0.05 26 192 501 +138
27NOV26 182.50 C 0.24 0.24 0.24 0.04 -0.03 26 25 693 +24
27NOV26 185.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 226 0
27NOV26 187.50 C 0.14 0.14 0.14 0.02 -0.01 27 6 694 -6
27NOV26 190.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 333 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 28 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 29 0 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 30 0 180 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 31 0 398 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 33 0 46 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 35 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 38 0 151 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 40 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 41 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 329 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 55 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 59 0 219 0
30DEC26 75.00 C 0.00 0.00 0.00 71.00 -3.54 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 68.52 -3.51 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 66.04 -3.49 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 63.55 -3.49 0 0 2,510 0
30DEC26 85.00 C 0.00 0.00 0.00 61.07 -3.40 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 58.59 -3.45 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 56.11 -3.43 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 53.62 -3.42 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 51.14 -3.41 27 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 48.66 -3.38 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 46.18 -3.36 28 0 123 0
30DEC26 102.50 C 0.00 0.00 0.00 43.70 -3.34 27 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 41.23 -3.30 28 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 38.76 -3.28 27 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 36.31 -3.23 28 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 33.87 -3.18 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 31.46 -3.08 28 0 142 0
30DEC26 117.50 C 0.00 0.00 0.00 29.08 -2.96 28 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 26.74 -2.80 28 0 31 0
30DEC26 122.50 C 0.00 0.00 0.00 24.45 -2.59 28 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 22.23 -3.17 28 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 20.09 -3.06 28 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 18.04 -2.93 28 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 16.08 -2.80 28 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 14.24 -2.64 28 0 10 0
30DEC26 137.50 C 11.43 11.43 11.43 12.15 -2.84 26 15 171 0
30DEC26 140.00 C 0.00 0.00 0.00 10.61 -2.22 26 0 881 0
30DEC26 142.50 C 0.00 0.00 0.00 9.20 -2.03 26 0 265 0
30DEC26 145.00 C 0.00 0.00 0.00 7.91 -1.85 27 0 2,030 0
30DEC26 147.50 C 7.03 7.14 6.62 6.76 -1.66 27 62 266 -30
30DEC26 150.00 C 6.05 6.05 4.91 5.73 -1.48 27 160 2,021 +78
30DEC26 152.50 C 4.99 4.99 4.25 4.82 -1.31 27 6 1,973 0
30DEC26 155.00 C 4.10 4.20 3.36 4.03 -1.14 27 94 2,633 -64
30DEC26 157.50 C 3.00 3.00 2.73 3.34 -0.99 27 92 1,452 +87
30DEC26 160.00 C 2.85 2.85 2.32 2.75 -0.85 27 9 2,682 +5
30DEC26 162.50 C 0.00 0.00 0.00 2.25 -0.72 27 0 998 0
30DEC26 165.00 C 1.74 1.74 1.64 1.83 -0.60 27 7 1,596 -5
30DEC26 167.50 C 1.60 1.60 1.30 1.47 -0.51 27 14 1,372 +2
30DEC26 170.00 C 1.18 1.18 1.18 1.18 -0.42 27 10 3,978 0
30DEC26 172.50 C 0.00 0.00 0.00 1.00 -0.28 28 0 1,014 0
30DEC26 175.00 C 0.91 0.91 0.79 0.79 -0.23 28 11 1,320 -3
30DEC26 177.50 C 0.00 0.00 0.00 0.62 -0.24 28 0 1,141 0
30DEC26 180.00 C 0.66 0.66 0.66 0.48 -0.20 28 20 2,835 -20
30DEC26 182.50 C 0.00 0.00 0.00 0.38 -0.15 28 0 2,541 0
30DEC26 185.00 C 0.47 0.47 0.47 0.29 -0.12 28 26 1,095 0
30DEC26 187.50 C 0.00 0.00 0.00 0.22 -0.10 28 0 321 0
30DEC26 190.00 C 0.00 0.00 0.00 0.17 -0.07 28 0 1,730 0
30DEC26 192.50 C 0.00 0.00 0.00 0.13 -0.06 28 0 326 0
30DEC26 195.00 C 0.33 0.33 0.33 0.10 -0.04 28 63 1,078 +63
30DEC26 197.50 C 0.24 0.29 0.24 0.08 -0.03 28 215 415 +157
30DEC26 200.00 C 0.29 0.29 0.21 0.06 -0.02 28 147 1,772 +147
30DEC26 205.00 C 0.16 0.16 0.16 0.03 -0.02 28 30 568 -8
30DEC26 210.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 549 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 596 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 29 0 3,791 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 31 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 32 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 34 0 562 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2,353 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,414 0
30DEC26 250.00 C 0.13 0.13 0.13 0.01 0.00 38 1 741 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 39 0 404 0
30DEC26 260.00 C 0.11 0.11 0.11 0.01 0.00 40 1 847 -1
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 41 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 43 0 251 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 44 0 203 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 45 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 46 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 47 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 51 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,426 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 55 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 57 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 59 0 766 0
28JAN27 75.00 C 0.00 0.00 0.00 71.20 -3.34 39 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 68.72 -3.32 33 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 66.24 -3.29 0 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 63.77 -3.27 34 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 61.29 -3.19 29 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 58.81 -3.23 0 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 56.34 -3.21 29 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 53.87 -3.17 30 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 51.40 -3.15 29 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 48.93 -3.11 29 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 46.47 -3.07 29 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 44.03 -3.01 29 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 41.59 -2.96 29 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 39.18 -2.86 29 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 36.78 -2.76 29 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 34.42 -2.63 29 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 32.10 -2.44 29 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 29.82 -2.22 29 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 27.60 -2.18 29 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 25.44 -2.15 29 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 23.35 -2.89 29 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 21.35 -2.76 29 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 19.43 -2.62 29 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 17.61 -2.47 29 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 15.88 -2.32 29 0 0 0
28JAN27 137.50 C 12.73 12.73 12.73 13.83 -2.58 27 4 4 +4
28JAN27 140.00 C 0.00 0.00 0.00 12.37 -1.92 28 0 43 0
28JAN27 142.50 C 10.50 10.50 9.64 11.01 -1.76 28 114 136 +83
28JAN27 145.00 C 9.59 9.59 8.49 9.75 -1.60 28 55 319 +44
28JAN27 147.50 C 8.00 8.00 7.40 8.60 -1.45 28 79 274 -22
28JAN27 150.00 C 7.56 7.56 7.56 7.55 -1.30 28 6 374 +6
28JAN27 152.50 C 5.48 5.48 5.48 6.60 -1.15 28 9 144 0
28JAN27 155.00 C 0.00 0.00 0.00 5.75 -1.01 28 0 99 0
28JAN27 157.50 C 0.00 0.00 0.00 4.98 -0.89 28 0 80 0
28JAN27 160.00 C 0.00 0.00 0.00 4.30 -0.77 28 0 269 0
28JAN27 162.50 C 0.00 0.00 0.00 3.69 -0.67 29 0 118 0
28JAN27 165.00 C 0.00 0.00 0.00 3.16 -0.58 29 0 145 0
28JAN27 167.50 C 2.58 2.58 2.58 2.70 -0.48 29 15 135 0
28JAN27 170.00 C 2.22 2.22 2.22 2.29 -0.41 29 15 107 +15
28JAN27 172.50 C 0.00 0.00 0.00 1.94 -0.34 29 0 165 0
28JAN27 175.00 C 0.00 0.00 0.00 1.63 -0.29 29 0 17 0
28JAN27 177.50 C 0.00 0.00 0.00 1.37 -0.24 29 0 79 0
28JAN27 180.00 C 1.32 1.32 1.32 1.15 -0.28 29 15 32 +15
28JAN27 182.50 C 0.00 0.00 0.00 0.97 -0.22 29 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 0.85 -0.14 29 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 0.70 -0.11 29 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 0.58 -0.09 29 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 0.48 -0.07 29 0 3 0
28JAN27 195.00 C 0.00 0.00 0.00 0.39 -0.06 29 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 0.32 -0.05 29 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 0.26 -0.04 29 0 0 0
28JAN27 205.00 C 0.42 0.42 0.41 0.17 -0.02 29 135 135 +135
28JAN27 210.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
28JAN27 215.00 C 0.32 0.32 0.32 0.08 0.00 29 60 60 +60
28JAN27 220.00 C 0.27 0.27 0.27 0.05 0.00 29 60 60 +60
28JAN27 225.00 C 0.23 0.23 0.23 0.03 -0.01 29 85 321 +85
28JAN27 230.00 C 0.00 0.00 0.00 0.02 0.00 29 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 30 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 71.60 -2.94 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 69.14 -2.90 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 66.69 -2.84 32 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 64.23 -2.81 31 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 61.78 -2.70 31 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 59.34 -2.70 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 56.91 -2.64 32 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 54.49 -2.55 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 52.08 -2.47 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 49.70 -2.34 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 47.33 -2.21 32 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 45.00 -2.04 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 42.69 -1.98 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 39.21 -3.22 0 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 37.05 -3.18 0 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 34.94 -3.13 22 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 32.87 -3.08 25 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 30.87 -3.01 26 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 28.92 -2.95 27 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 27.87 -2.04 32 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 26.00 -2.01 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 24.20 -2.79 32 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 22.47 -2.71 32 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 20.20 -2.72 30 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 18.68 -2.43 30 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 17.24 -2.33 30 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 15.88 -2.23 30 0 265 0
30MAR27 142.50 C 14.28 14.28 12.99 14.59 -2.12 30 105 287 +89
30MAR27 145.00 C 13.82 13.82 12.06 13.38 -2.02 31 165 717 +72
30MAR27 147.50 C 12.63 12.63 10.92 12.25 -1.91 31 132 1,565 0
30MAR27 150.00 C 11.52 11.52 9.89 11.19 -1.81 31 69 2,834 +51
30MAR27 152.50 C 9.80 9.80 9.07 10.20 -1.71 31 30 1,211 +30
30MAR27 155.00 C 9.28 9.28 8.23 9.28 -1.61 31 62 3,316 +60
30MAR27 157.50 C 7.89 7.89 7.51 8.43 -1.51 31 45 1,560 0
30MAR27 160.00 C 7.35 7.35 6.72 7.64 -1.41 31 45 2,335 +45
30MAR27 162.50 C 6.44 6.44 6.15 6.92 -1.31 31 17 563 +2
30MAR27 165.00 C 6.31 6.31 5.50 6.25 -1.23 31 15 872 +14
30MAR27 167.50 C 0.00 0.00 0.00 5.64 -1.14 31 0 726 0
30MAR27 170.00 C 4.66 4.66 4.66 5.08 -1.05 31 15 835 +15
30MAR27 172.50 C 0.00 0.00 0.00 4.57 -0.97 31 0 792 0
30MAR27 175.00 C 4.12 4.12 4.12 4.10 -0.90 31 2 668 0
30MAR27 177.50 C 0.00 0.00 0.00 3.68 -0.82 31 0 449 0
30MAR27 180.00 C 0.00 0.00 0.00 3.29 -0.76 31 0 630 0
30MAR27 182.50 C 2.97 2.97 2.97 2.94 -0.70 31 1 1,165 0
30MAR27 185.00 C 0.00 0.00 0.00 2.63 -0.64 31 0 1,451 0
30MAR27 187.50 C 0.00 0.00 0.00 2.34 -0.59 31 0 334 0
30MAR27 190.00 C 0.00 0.00 0.00 2.09 -0.53 31 0 965 0
30MAR27 192.50 C 0.00 0.00 0.00 1.93 -0.48 32 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 1.75 -0.40 32 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 1.51 -0.41 32 0 58 0
30MAR27 200.00 C 0.00 0.00 0.00 1.34 -0.37 32 0 472 0
30MAR27 205.00 C 0.00 0.00 0.00 1.08 -0.27 32 0 169 0
30MAR27 210.00 C 1.29 1.29 1.29 0.82 -0.28 32 2 258 0
30MAR27 215.00 C 0.00 0.00 0.00 0.64 -0.20 32 0 283 0
30MAR27 220.00 C 0.00 0.00 0.00 0.49 -0.16 32 0 1,361 0
30MAR27 225.00 C 0.00 0.00 0.00 0.39 -0.12 32 0 674 0
30MAR27 230.00 C 0.00 0.00 0.00 0.30 -0.11 32 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 0.23 -0.08 32 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 0.18 -0.06 32 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 0.14 -0.05 32 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 27 0
30MAR27 265.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 1,111 0
30MAR27 275.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 352 0
29JUN27 75.00 C 0.00 0.00 0.00 71.94 -2.60 35 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 69.51 -2.53 35 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 67.09 -2.44 35 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 64.68 -2.36 34 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 62.28 -2.20 34 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 59.91 -2.13 34 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 57.55 -2.00 34 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 55.23 -1.81 34 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 52.92 -1.73 34 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 49.70 -2.72 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 47.33 -2.91 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 45.00 -3.06 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 42.77 -3.20 24 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 40.73 -3.14 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 38.75 -3.10 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 36.80 -3.08 29 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 34.94 -2.98 30 0 0 0
29JUN27 117.50 C 33.00 33.00 33.00 33.10 -2.97 31 3 3 0
29JUN27 120.00 C 31.20 31.20 31.20 31.33 -2.91 31 2 2 -1
29JUN27 122.50 C 0.00 0.00 0.00 29.65 -2.80 32 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 28.86 -1.91 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 27.22 -1.90 34 0 0 0
29JUN27 130.00 C 24.60 24.60 24.60 25.68 -1.82 34 3 32 -3
29JUN27 132.50 C 0.00 0.00 0.00 24.18 -1.83 34 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 22.03 -3.28 33 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 20.73 -3.09 33 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 19.47 -2.31 33 0 49 0
29JUN27 142.50 C 0.00 0.00 0.00 18.22 -2.93 33 0 550 0
29JUN27 145.00 C 0.00 0.00 0.00 17.10 -2.17 33 0 437 0
29JUN27 147.50 C 0.00 0.00 0.00 16.03 -2.06 33 0 341 0
29JUN27 150.00 C 0.00 0.00 0.00 14.98 -2.03 33 0 251 0
29JUN27 152.50 C 0.00 0.00 0.00 13.99 -1.97 34 0 216 0
29JUN27 155.00 C 0.00 0.00 0.00 13.10 -1.80 34 0 8,201 0
29JUN27 157.50 C 0.00 0.00 0.00 12.23 -1.76 34 0 145 0
29JUN27 160.00 C 0.00 0.00 0.00 11.36 -1.76 34 0 152 0
29JUN27 162.50 C 0.00 0.00 0.00 10.61 -1.65 34 0 186 0
29JUN27 165.00 C 0.00 0.00 0.00 10.22 -1.19 34 0 299 0
29JUN27 167.50 C 0.00 0.00 0.00 9.22 -1.48 34 0 316 0
29JUN27 170.00 C 0.00 0.00 0.00 8.52 -1.49 34 0 334 0
29JUN27 172.50 C 0.00 0.00 0.00 7.96 -1.36 34 0 270 0
29JUN27 175.00 C 0.00 0.00 0.00 7.42 -1.22 34 0 195 0
29JUN27 177.50 C 0.00 0.00 0.00 6.88 -1.22 34 0 308 0
29JUN27 180.00 C 0.00 0.00 0.00 6.35 -1.21 34 0 269 0
29JUN27 182.50 C 0.00 0.00 0.00 5.91 -1.12 34 0 228 0
29JUN27 185.00 C 0.00 0.00 0.00 5.68 -1.01 34 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 5.26 -1.00 34 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 4.84 -1.00 34 0 20 0
29JUN27 192.50 C 0.00 0.00 0.00 4.48 -0.95 34 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 4.18 -0.83 34 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 3.87 -0.77 34 0 261 0
29JUN27 200.00 C 3.50 3.50 3.26 3.57 -0.77 34 23 179 +23
29JUN27 205.00 C 0.00 0.00 0.00 3.04 -0.70 34 0 324 0
29JUN27 210.00 C 0.00 0.00 0.00 2.61 -0.58 34 0 510 0
29JUN27 215.00 C 0.00 0.00 0.00 2.19 -0.58 34 0 70 0
29JUN27 220.00 C 0.00 0.00 0.00 1.90 -0.44 34 0 32 0
29JUN27 225.00 C 0.00 0.00 0.00 1.61 -0.42 34 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 1.36 -0.38 34 0 270 0
29JUN27 235.00 C 0.00 0.00 0.00 1.17 -0.29 34 0 315 0
29JUN27 240.00 C 0.00 0.00 0.00 1.01 -0.26 35 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 0.83 -0.25 34 0 89 0
29JUN27 250.00 C 0.00 0.00 0.00 0.73 -0.18 35 0 207 0
29JUN27 255.00 C 0.00 0.00 0.00 0.61 -0.18 35 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 0.52 -0.15 35 0 105 0
29JUN27 265.00 C 0.00 0.00 0.00 0.45 -0.11 35 0 99 0
29JUN27 270.00 C 0.00 0.00 0.00 0.37 -0.13 35 0 472 0
29JUN27 275.00 C 0.80 0.81 0.75 0.31 -0.12 35 64 183 +26
29SEP27 75.00 C 0.00 0.00 0.00 72.03 -3.49 36 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 69.64 -2.40 36 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 67.27 -2.26 36 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 64.93 -2.11 36 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 62.61 -1.87 36 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 60.32 -1.72 36 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 58.07 -1.57 36 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 55.23 -2.24 31 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 52.92 -2.40 31 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 49.99 -3.25 24 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 47.95 -3.23 27 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 46.00 -3.16 29 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 44.08 -3.14 30 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 42.17 -3.14 31 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 40.38 -3.03 32 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 38.62 -3.01 32 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 36.86 -3.02 32 0 12 0
29SEP27 117.50 C 0.00 0.00 0.00 35.23 -2.89 33 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 33.65 -2.85 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 32.06 -2.86 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 30.56 -2.77 34 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 29.16 -2.66 34 0 3 0
29SEP27 130.00 C 0.00 0.00 0.00 27.76 -2.67 34 0 17 0
29SEP27 132.50 C 0.00 0.00 0.00 26.38 -2.65 34 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 25.14 -2.51 34 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 23.93 -2.44 34 0 13 0
29SEP27 140.00 C 0.00 0.00 0.00 22.74 -2.42 34 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 21.54 -2.43 35 0 147 0
29SEP27 145.00 C 0.00 0.00 0.00 20.51 -2.27 35 0 170 0
29SEP27 147.50 C 0.00 0.00 0.00 19.50 -2.18 35 0 120 0
29SEP27 150.00 C 17.44 17.44 17.44 18.50 -2.18 35 1 230 +1
29SEP27 152.50 C 0.00 0.00 0.00 17.50 -2.18 35 0 221 0
29SEP27 155.00 C 0.00 0.00 0.00 16.62 -2.06 35 0 251 0
29SEP27 157.50 C 0.00 0.00 0.00 15.80 -1.90 35 0 255 0
29SEP27 160.00 C 14.02 14.02 14.02 14.97 -1.91 35 15 213 0
29SEP27 162.50 C 0.00 0.00 0.00 14.15 -1.91 35 0 270 0
29SEP27 165.00 C 13.28 13.28 12.40 13.36 -1.88 35 38 120 0
29SEP27 167.50 C 11.88 11.88 11.88 12.71 -1.71 35 15 120 0
29SEP27 170.00 C 0.00 0.00 0.00 12.05 -1.63 35 0 234 0
29SEP27 172.50 C 0.00 0.00 0.00 11.40 -1.63 35 0 100 0
29SEP27 175.00 C 0.00 0.00 0.00 10.75 -1.63 35 0 145 0
29SEP27 177.50 C 0.00 0.00 0.00 10.14 -1.59 35 0 244 0
29SEP27 180.00 C 10.00 10.00 10.00 9.64 -1.44 35 4 36 -2
29SEP27 182.50 C 0.00 0.00 0.00 9.41 -1.08 36 0 37 0
29SEP27 185.00 C 0.00 0.00 0.00 8.89 -1.09 36 0 32 0
29SEP27 187.50 C 0.00 0.00 0.00 8.37 -1.40 36 0 60 0
29SEP27 190.00 C 0.00 0.00 0.00 7.63 -1.35 35 0 8 0
29SEP27 192.50 C 0.00 0.00 0.00 7.25 -1.22 35 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 6.88 -1.09 35 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 6.50 -1.09 35 0 0 0
29SEP27 200.00 C 6.14 6.14 6.14 6.12 -1.10 35 15 15 +15
29SEP27 205.00 C 0.00 0.00 0.00 5.42 -1.04 35 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 4.87 -0.86 35 0 20 0
29SEP27 215.00 C 0.00 0.00 0.00 4.32 -0.86 35 0 58 0
29SEP27 220.00 C 0.00 0.00 0.00 3.81 -0.83 35 0 4 0
29SEP27 225.00 C 0.00 0.00 0.00 3.43 -0.66 36 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 3.04 -0.66 36 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 2.76 -0.56 36 0 1 0
29SEP27 240.00 C 0.00 0.00 0.00 2.52 -0.52 36 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 2.27 -0.51 36 0 0 0
29SEP27 250.00 C 2.49 2.49 2.25 1.99 -0.52 36 165 165 +165
29SEP27 255.00 C 0.00 0.00 0.00 1.72 -0.45 36 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 1.54 -0.36 36 0 2 0
29SEP27 265.00 C 2.01 2.01 1.96 1.37 -0.35 36 12 522 +5
TOTAL CALL 16,568 307,602 +9,523
16OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
16OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
16OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
16OCT26 141.00 P 0.10 0.10 0.10 0.02 +0.01 30 30 30 +30
16OCT26 142.00 P 0.00 0.00 0.00 0.06 +0.05 30 0 21 0
16OCT26 143.00 P 0.10 0.10 0.10 0.15 +0.14 29 90 125 +90
16OCT26 144.00 P 0.10 0.60 0.10 0.35 +0.33 30 37 229 -14
16OCT26 145.00 P 0.24 1.00 0.13 0.69 +0.64 30 257 174 -67
16OCT26 146.00 P 0.51 1.55 0.39 1.20 +1.08 30 260 381 -42
16OCT26 147.00 P 1.00 1.80 0.55 1.89 +1.62 31 45 2,003 +28
16OCT26 148.00 P 1.15 3.00 1.03 2.65 +2.10 29 53 522 +5
16OCT26 149.00 P 2.00 3.70 1.38 3.66 +2.68 38 45 335 -24
16OCT26 150.00 P 2.20 5.00 2.20 4.65 +3.07 44 11 1,572 -5
16OCT26 152.50 P 5.50 5.50 5.50 7.21 +3.54 67 5 626 -5
16OCT26 155.00 P 0.00 0.00 0.00 9.79 +3.79 90 0 576 0
16OCT26 157.50 P 0.00 0.00 0.00 12.11 +3.36 87 0 19 0
16OCT26 160.00 P 0.00 0.00 0.00 14.94 +3.87 135 0 15 0
16OCT26 162.50 P 0.00 0.00 0.00 17.51 +3.60 156 0 21 0
16OCT26 165.00 P 0.00 0.00 0.00 20.09 +4.09 178 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 22.66 +3.79 199 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 25.18 +3.90 216 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 27.68 +3.72 232 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 30.18 +3.40 245 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 32.68 +3.63 259 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 35.18 +3.96 272 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 37.68 +3.86 285 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 40.18 +3.81 298 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 42.68 +3.82 311 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 45.18 +3.25 324 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 47.67 +3.75 335 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 50.17 +3.99 347 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 52.67 +4.17 358 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 55.17 +3.91 369 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 57.67 +3.34 380 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
23OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
23OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
23OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
23OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
23OCT26 134.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 8 0
23OCT26 135.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
23OCT26 136.00 P 0.00 0.00 0.00 0.06 +0.05 24 0 0 0
23OCT26 137.00 P 0.32 0.40 0.32 0.09 +0.08 24 60 60 +60
23OCT26 138.00 P 0.40 0.48 0.39 0.15 +0.13 24 75 75 +75
23OCT26 139.00 P 0.49 0.65 0.47 0.23 +0.19 24 60 60 +60
23OCT26 140.00 P 0.30 0.80 0.30 0.35 +0.29 24 699 684 +677
23OCT26 141.00 P 0.73 0.97 0.71 0.52 +0.42 24 90 90 +90
23OCT26 142.00 P 0.48 1.22 0.48 0.74 +0.58 24 223 241 +211
23OCT26 143.00 P 1.18 1.55 1.10 1.03 +0.78 24 383 286 +269
23OCT26 144.00 P 0.78 1.94 0.73 1.39 +1.00 24 557 528 +437
23OCT26 145.00 P 1.01 2.37 0.96 1.82 +1.25 24 1,303 1,416 +1,136
23OCT26 146.00 P 1.35 2.83 1.25 2.34 +1.52 24 872 1,058 +783
23OCT26 147.00 P 1.68 2.59 1.68 2.93 +1.80 24 75 530 +69
23OCT26 148.00 P 1.98 4.00 1.98 3.60 +2.08 25 108 1,723 +15
23OCT26 149.00 P 2.44 4.40 2.44 4.34 +2.34 25 110 1,070 -40
23OCT26 150.00 P 0.00 0.00 0.00 5.15 +2.60 26 0 461 0
23OCT26 152.50 P 0.00 0.00 0.00 7.21 +3.05 25 0 430 0
23OCT26 155.00 P 0.00 0.00 0.00 9.79 +3.56 33 0 15 0
23OCT26 157.50 P 0.00 0.00 0.00 12.11 +3.36 33 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 14.94 +3.87 49 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 17.51 +3.60 57 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 20.09 +4.09 64 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 22.66 +3.79 72 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 25.18 +3.90 78 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 27.68 +3.72 83 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 30.18 +3.40 89 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 32.68 +3.63 93 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 35.18 +3.96 98 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 37.68 +3.86 103 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 40.18 +3.81 107 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 42.68 +3.82 112 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 45.18 +3.25 116 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 47.67 +3.75 121 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 50.17 +3.99 125 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 52.67 +4.17 129 0 0 0
23OCT26 200.00 P 0.00 0.00 0.00 55.17 +3.91 133 0 0 0
23OCT26 202.50 P 0.00 0.00 0.00 57.67 +3.34 137 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 89 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 80 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 71 0 36 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 67 0 151 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 51 0 204 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 36 0 175 0
29OCT26 122.50 P 0.00 0.00 0.00 0.01 0.00 33 0 305 0
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 29 0 101 0
29OCT26 127.50 P 0.00 0.00 0.00 0.01 0.00 26 0 727 0
29OCT26 130.00 P 0.14 0.26 0.14 0.03 +0.02 26 33 804 +3
29OCT26 132.50 P 0.37 0.37 0.37 0.07 +0.06 25 180 1,475 +90
29OCT26 135.00 P 0.56 0.56 0.53 0.17 +0.15 24 340 935 +315
29OCT26 137.50 P 0.55 0.82 0.55 0.40 +0.33 24 255 1,173 +162
29OCT26 140.00 P 0.50 1.26 0.50 0.82 +0.64 24 1,545 13,740 +1,074
29OCT26 142.50 P 0.91 1.89 0.91 1.53 +1.08 25 395 4,516 -125
29OCT26 145.00 P 1.80 3.00 1.47 2.57 +1.61 25 2,095 13,292 +1,193
29OCT26 147.50 P 2.90 4.15 2.50 3.97 +2.17 25 360 25,821 -140
29OCT26 150.00 P 4.00 6.29 3.94 5.71 +2.66 26 559 41,706 -125
29OCT26 152.50 P 6.00 8.00 6.00 7.75 +3.06 27 237 5,057 +76
29OCT26 155.00 P 7.98 9.00 7.92 9.79 +3.11 26 24 3,000 -21
29OCT26 157.50 P 0.00 0.00 0.00 12.11 +3.17 26 0 1,874 0
29OCT26 160.00 P 0.00 0.00 0.00 14.94 +3.57 38 0 4,445 0
29OCT26 162.50 P 0.00 0.00 0.00 17.51 +3.60 44 0 1,819 0
29OCT26 165.00 P 0.00 0.00 0.00 20.09 +4.09 49 0 542 0
29OCT26 167.50 P 0.00 0.00 0.00 22.66 +3.79 55 0 238 0
29OCT26 170.00 P 0.00 0.00 0.00 25.18 +3.90 60 0 1,090 0
29OCT26 172.50 P 0.00 0.00 0.00 27.68 +3.72 64 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 30.18 +3.40 68 0 260 0
29OCT26 177.50 P 0.00 0.00 0.00 32.68 +3.63 72 0 100 0
29OCT26 180.00 P 0.00 0.00 0.00 35.18 +3.96 75 0 95 0
29OCT26 182.50 P 0.00 0.00 0.00 37.68 +3.86 79 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 40.18 +3.81 82 0 35 0
29OCT26 187.50 P 0.00 0.00 0.00 42.68 +3.82 86 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 45.18 +3.25 89 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 47.67 +3.75 92 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 50.17 +3.99 96 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 52.67 +4.17 99 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 55.17 +3.91 102 0 3 0
29OCT26 205.00 P 0.00 0.00 0.00 59.50 +3.50 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 64.50 +3.50 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 69.50 +3.50 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 74.50 +3.50 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 79.50 +3.50 0 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 84.50 +3.50 0 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 89.50 +3.50 0 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 94.50 +3.50 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 99.50 +3.50 0 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 104.50 +3.50 0 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 109.50 +3.50 0 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 114.50 +3.50 0 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 119.50 +3.50 0 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 124.50 +3.50 0 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 129.50 +3.50 0 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 188 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 191 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
27NOV26 100.00 P 0.15 0.15 0.15 0.01 0.00 38 30 218 +30
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.01 0.00 29 0 222 0
27NOV26 112.50 P 0.00 0.00 0.00 0.01 0.00 27 0 182 0
27NOV26 115.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 66 0
27NOV26 117.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 10 0
27NOV26 120.00 P 0.42 0.42 0.42 0.07 +0.04 26 116 340 +2
27NOV26 122.50 P 0.00 0.00 0.00 0.13 +0.07 26 0 159 0
27NOV26 125.00 P 0.63 0.64 0.59 0.23 +0.12 26 357 600 +357
27NOV26 127.50 P 0.90 1.16 0.90 0.38 +0.19 26 153 1,188 +113
27NOV26 130.00 P 1.07 1.48 1.07 0.62 +0.29 26 822 2,326 +680
27NOV26 132.50 P 1.28 1.84 1.28 0.95 +0.42 26 580 1,567 +436
27NOV26 135.00 P 1.60 2.33 1.60 1.42 +0.59 26 183 1,441 +43
27NOV26 137.50 P 2.06 2.89 2.06 2.03 +0.79 26 175 2,791 +28
27NOV26 140.00 P 2.71 3.70 2.65 2.81 +1.01 27 982 4,846 +372
27NOV26 142.50 P 3.38 4.63 3.38 3.78 +1.26 27 1,476 3,311 +519
27NOV26 145.00 P 4.70 5.88 4.18 4.95 +1.54 27 10,731 14,438 +5,438
27NOV26 147.50 P 5.50 7.10 5.36 6.31 +1.82 27 579 8,738 +150
27NOV26 150.00 P 7.30 8.92 6.73 7.86 +2.09 27 203 7,973 +30
27NOV26 152.50 P 8.56 10.62 8.51 9.59 +2.35 28 121 3,964 -37
27NOV26 155.00 P 0.00 0.00 0.00 11.48 +2.59 28 0 2,458 0
27NOV26 157.50 P 14.68 14.68 14.68 13.52 +2.81 29 4 1,178 -1
27NOV26 160.00 P 17.00 17.00 17.00 15.69 +3.01 30 70 1,111 0
27NOV26 162.50 P 0.00 0.00 0.00 17.51 +2.70 27 0 297 0
27NOV26 165.00 P 0.00 0.00 0.00 20.09 +3.05 30 0 145 0
27NOV26 167.50 P 0.00 0.00 0.00 22.77 +3.90 35 0 47 0
27NOV26 170.00 P 0.00 0.00 0.00 25.18 +3.90 36 0 133 0
27NOV26 172.50 P 0.00 0.00 0.00 27.81 +3.85 40 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 30.39 +3.60 43 0 66 0
27NOV26 177.50 P 0.00 0.00 0.00 32.96 +3.60 46 0 45 0
27NOV26 180.00 P 0.00 0.00 0.00 35.54 +3.61 50 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 38.11 +3.82 53 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 40.63 +3.65 55 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 43.09 +4.03 57 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 45.55 +3.62 58 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 48.02 +3.66 60 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 50.48 +4.10 62 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 52.96 +4.12 64 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 55.44 +4.13 65 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 60.39 +4.13 68 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 65.36 +4.14 71 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 70.34 +4.15 74 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 75.31 +4.13 77 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 80.27 +4.12 80 0 1 0
27NOV26 230.00 P 0.00 0.00 0.00 85.26 +4.14 83 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 90.25 +4.15 86 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 95.34 +4.18 90 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 100.21 +4.15 91 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 105.20 +4.16 93 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 110.17 +4.14 96 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 115.27 +4.26 100 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 120.14 +4.14 100 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 125.11 +4.11 102 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 130.10 +4.07 104 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 55 0
30DEC26 77.50 P 0.10 0.10 0.10 0.01 0.00 47 4 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30DEC26 82.50 P 0.14 0.14 0.14 0.01 0.00 42 3 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 75 0
30DEC26 87.50 P 0.17 0.17 0.17 0.01 0.00 38 20 125 +15
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30DEC26 100.00 P 0.36 0.36 0.36 0.01 0.00 29 5 1,485 +5
30DEC26 102.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 126 0
30DEC26 105.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 133 0
30DEC26 107.50 P 0.00 0.00 0.00 0.05 +0.03 28 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.07 +0.03 28 0 2,059 0
30DEC26 112.50 P 0.00 0.00 0.00 0.12 +0.06 28 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 0.19 +0.09 28 0 148 0
30DEC26 117.50 P 0.93 0.93 0.93 0.30 +0.14 28 10 42 +6
30DEC26 120.00 P 0.95 1.25 0.95 0.45 +0.20 28 67 1,064 +22
30DEC26 122.50 P 1.27 1.27 1.27 0.65 +0.27 28 11 200 0
30DEC26 125.00 P 1.48 1.50 1.48 0.92 +0.36 28 60 552 +30
30DEC26 127.50 P 1.94 2.24 1.94 1.27 +0.46 28 38 945 +8
30DEC26 130.00 P 2.13 2.74 2.13 1.73 +0.60 28 110 5,323 +89
30DEC26 132.50 P 0.00 0.00 0.00 2.29 +0.75 28 0 873 0
30DEC26 135.00 P 3.07 3.86 3.05 2.94 +0.91 28 52 1,194 -15
30DEC26 137.50 P 3.60 3.82 3.60 3.75 +1.09 28 21 2,905 0
30DEC26 140.00 P 4.60 5.60 4.60 4.69 +1.28 28 93 6,681 +6
30DEC26 142.50 P 6.21 6.70 5.45 5.75 +1.47 28 58 2,232 +2
30DEC26 145.00 P 6.40 7.81 6.39 6.95 +1.68 28 321 5,701 +48
30DEC26 147.50 P 7.50 9.20 7.50 8.32 +1.87 28 257 2,596 +192
30DEC26 150.00 P 9.00 10.72 9.00 9.80 +2.07 29 124 5,732 -43
30DEC26 152.50 P 12.22 12.22 12.22 11.41 +2.27 29 15 2,040 0
30DEC26 155.00 P 14.16 14.16 14.16 13.17 +2.44 29 30 2,748 +15
30DEC26 157.50 P 0.00 0.00 0.00 15.02 +2.60 30 0 2,498 0
30DEC26 160.00 P 17.00 19.60 17.00 17.00 +3.19 30 6 1,424 -2
30DEC26 162.50 P 19.93 19.93 19.93 19.07 +2.90 30 1 913 0
30DEC26 165.00 P 0.00 0.00 0.00 20.60 +2.94 28 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 23.27 +3.33 31 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 25.77 +3.61 33 0 1,370 0
30DEC26 172.50 P 0.00 0.00 0.00 28.15 +3.58 34 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 30.57 +3.40 35 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 33.05 +3.48 37 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 35.56 +3.52 39 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 38.11 +3.57 41 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 40.69 +3.69 44 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 43.26 +3.92 46 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 45.84 +3.91 48 0 197 0
30DEC26 192.50 P 0.00 0.00 0.00 48.38 +3.60 50 0 356 0
30DEC26 195.00 P 0.00 0.00 0.00 50.83 +4.16 51 0 480 0
30DEC26 197.50 P 0.00 0.00 0.00 53.29 +4.09 53 0 420 0
30DEC26 200.00 P 0.00 0.00 0.00 55.74 +4.09 54 0 1,579 0
30DEC26 205.00 P 0.00 0.00 0.00 60.59 +4.04 55 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 65.58 +4.36 58 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 70.61 +4.21 61 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 75.58 +4.32 64 0 307 0
30DEC26 225.00 P 0.00 0.00 0.00 80.54 +4.27 66 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 85.52 +4.36 68 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 90.38 +4.24 69 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 95.34 +4.18 71 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 100.32 +3.68 73 0 1,580 0
30DEC26 250.00 P 102.74 104.00 102.74 105.44 +4.38 76 18 212 -18
30DEC26 255.00 P 0.00 0.00 0.00 110.30 +4.24 77 0 264 0
30DEC26 260.00 P 112.46 112.46 112.46 115.28 +4.25 79 10 77 0
30DEC26 265.00 P 0.00 0.00 0.00 120.26 +4.18 81 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 125.36 +3.82 84 0 58 0
30DEC26 275.00 P 0.00 0.00 0.00 130.35 +4.32 86 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 135.33 +4.33 87 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 140.31 +4.31 89 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 145.29 +4.29 90 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 150.27 +4.27 92 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 155.26 +4.26 93 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 165.23 +4.23 96 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 175.19 +4.19 99 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 185.16 +3.84 102 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 195.13 +4.13 104 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 205.12 +3.87 107 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28JAN27 95.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 159 0
28JAN27 97.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 0.05 +0.03 29 0 9 0
28JAN27 102.50 P 0.00 0.00 0.00 0.08 +0.04 29 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 0.12 +0.06 29 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 0.18 +0.09 29 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 0.27 +0.14 29 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 0.39 +0.19 29 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 0.55 +0.25 29 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 0.76 +0.33 29 0 0 0
28JAN27 120.00 P 1.99 1.99 1.99 1.02 +0.42 29 15 86 +5
28JAN27 122.50 P 0.00 0.00 0.00 1.36 +0.53 29 0 3 0
28JAN27 125.00 P 2.32 2.75 2.32 1.76 +0.65 29 50 80 +17
28JAN27 127.50 P 3.16 3.28 3.16 2.25 +0.78 29 64 269 +64
28JAN27 130.00 P 3.28 3.82 3.28 2.85 +0.93 29 281 461 +281
28JAN27 132.50 P 3.72 3.91 3.72 3.50 +1.07 29 51 1,381 +51
28JAN27 135.00 P 4.61 5.15 4.61 4.31 +1.25 29 34 1,870 +34
28JAN27 137.50 P 5.20 6.08 5.20 5.20 +1.41 29 194 1,629 0
28JAN27 140.00 P 6.00 6.95 6.00 6.21 +1.61 30 57 464 +41
28JAN27 142.50 P 7.11 7.11 7.10 7.34 +1.76 30 20 116 +15
28JAN27 145.00 P 8.50 9.30 8.07 8.55 +1.93 30 128 433 +66
28JAN27 147.50 P 9.60 9.66 9.60 9.93 +2.11 30 16 584 +15
28JAN27 150.00 P 11.14 12.23 10.70 11.36 +2.25 30 202 1,124 +72
28JAN27 152.50 P 12.50 14.00 12.50 12.97 +2.45 30 40 223 +40
28JAN27 155.00 P 0.00 0.00 0.00 14.60 +2.54 30 0 107 0
28JAN27 157.50 P 0.00 0.00 0.00 16.41 +2.73 31 0 36 0
28JAN27 160.00 P 0.00 0.00 0.00 17.72 +2.28 29 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 19.65 +2.39 29 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 21.60 +2.95 29 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 23.67 +3.07 29 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 25.77 +3.12 29 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 28.81 +3.32 33 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 31.10 +3.36 34 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 33.46 +3.43 35 0 0 0
28JAN27 180.00 P 35.98 36.60 35.98 35.86 +3.47 36 100 100 +100
28JAN27 182.50 P 38.32 38.86 38.32 38.30 +3.51 37 51 51 +51
28JAN27 185.00 P 0.00 0.00 0.00 40.78 +3.54 39 0 0 0
28JAN27 187.50 P 43.36 43.48 43.35 43.29 +3.56 40 138 138 +138
28JAN27 190.00 P 0.00 0.00 0.00 45.84 +3.59 42 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 48.41 +3.63 44 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 50.99 +3.90 46 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 53.42 +3.92 47 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 55.85 +3.92 48 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 60.74 +3.94 50 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 65.63 +3.94 51 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 70.61 +4.05 54 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 75.58 +4.14 56 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 80.54 +4.19 58 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 85.52 +4.24 60 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 90.38 +4.15 61 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 95.34 +3.69 62 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 100.32 +3.68 64 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 105.44 +4.30 67 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 110.30 +3.71 68 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 115.28 +3.71 69 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.07 +0.02 32 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 0.10 +0.03 32 0 11 0
30MAR27 92.50 P 0.00 0.00 0.00 0.14 +0.04 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.19 +0.04 32 0 30 0
30MAR27 97.50 P 1.00 1.10 1.00 0.27 +0.07 32 7 12 +7
30MAR27 100.00 P 0.00 0.00 0.00 0.38 +0.10 32 0 37 0
30MAR27 102.50 P 0.00 0.00 0.00 0.51 +0.12 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.68 +0.16 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.87 +0.18 32 0 0 0
30MAR27 110.00 P 2.00 2.00 2.00 1.14 +0.26 32 12 12 +12
30MAR27 112.50 P 0.00 0.00 0.00 1.42 +0.28 32 0 4 0
30MAR27 115.00 P 3.00 3.00 3.00 1.79 +0.38 32 10 19 +10
30MAR27 117.50 P 0.00 0.00 0.00 2.18 +0.40 32 0 14 0
30MAR27 120.00 P 3.55 3.55 3.55 2.68 +0.53 32 5 3,759 0
30MAR27 122.50 P 0.00 0.00 0.00 3.19 +0.54 32 0 186 0
30MAR27 125.00 P 4.80 5.11 4.80 3.84 +0.69 32 4 470 +3
30MAR27 127.50 P 0.00 0.00 0.00 4.50 +0.71 32 0 516 0
30MAR27 130.00 P 0.00 0.00 0.00 5.31 +0.87 32 0 1,315 0
30MAR27 132.50 P 0.00 0.00 0.00 6.14 +0.92 32 0 557 0
30MAR27 135.00 P 7.76 8.15 7.76 7.10 +1.05 32 75 694 +75
30MAR27 137.50 P 9.00 9.35 9.00 8.13 +1.18 32 13 1,114 0
30MAR27 140.00 P 9.30 10.38 9.30 9.21 +1.24 32 327 2,499 +293
30MAR27 142.50 P 11.08 11.67 11.08 10.44 +1.44 32 9 814 0
30MAR27 145.00 P 12.30 13.00 12.30 11.68 +1.47 33 103 1,240 0
30MAR27 147.50 P 13.11 14.45 13.11 13.07 +1.63 33 2 2,021 0
30MAR27 150.00 P 0.00 0.00 0.00 14.51 +1.74 33 0 4,039 0
30MAR27 152.50 P 0.00 0.00 0.00 16.01 +1.81 33 0 1,556 0
30MAR27 155.00 P 0.00 0.00 0.00 17.64 +2.00 33 0 4,983 0
30MAR27 157.50 P 0.00 0.00 0.00 19.29 +2.05 33 0 1,811 0
30MAR27 160.00 P 20.80 22.50 20.80 21.05 +2.17 33 5 1,812 -5
30MAR27 162.50 P 23.21 23.21 23.21 22.88 +2.33 33 10 880 -10
30MAR27 165.00 P 0.00 0.00 0.00 24.73 +2.36 34 0 310 0
30MAR27 167.50 P 0.00 0.00 0.00 26.69 +2.48 34 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 28.71 +2.62 34 0 411 0
30MAR27 172.50 P 0.00 0.00 0.00 30.74 +2.65 34 0 347 0
30MAR27 175.00 P 0.00 0.00 0.00 32.87 +2.76 35 0 272 0
30MAR27 177.50 P 0.00 0.00 0.00 35.04 +2.87 35 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 37.23 +2.90 36 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 39.49 +2.99 36 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 41.79 +3.09 37 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 44.11 +3.13 38 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 46.48 +3.19 38 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 48.89 +3.28 39 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 51.31 +3.31 40 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 53.77 +3.36 41 0 76 0
30MAR27 200.00 P 54.56 54.56 54.56 56.26 +3.42 42 1 103 -1
30MAR27 205.00 P 59.24 59.24 59.24 61.30 +3.50 44 10 116 -10
30MAR27 210.00 P 0.00 0.00 0.00 66.10 +3.74 46 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 71.03 +3.91 47 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 75.88 +3.96 48 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 80.74 +3.97 50 0 36 0
30MAR27 230.00 P 0.00 0.00 0.00 85.52 +3.90 50 0 942 0
30MAR27 235.00 P 0.00 0.00 0.00 90.64 +4.16 53 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 95.58 +3.93 54 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 100.37 +3.73 54 0 60 0
30MAR27 250.00 P 103.04 103.04 103.04 105.46 +3.80 57 25 119 -25
30MAR27 255.00 P 0.00 0.00 0.00 110.32 +3.73 57 0 110 0
30MAR27 260.00 P 112.88 112.88 112.88 115.28 +3.71 58 15 60 0
30MAR27 265.00 P 0.00 0.00 0.00 120.27 +4.08 60 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 125.36 +3.82 62 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 130.35 +3.85 63 0 158 0
29JUN27 75.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.17 +0.03 35 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.22 +0.03 34 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 0.31 +0.05 35 0 6 0
29JUN27 85.00 P 1.40 1.40 1.40 0.41 +0.06 35 3 187 +3
29JUN27 87.50 P 0.00 0.00 0.00 0.53 +0.06 34 0 41 0
29JUN27 90.00 P 1.70 1.80 1.70 0.69 +0.09 35 6 117 +6
29JUN27 92.50 P 0.00 0.00 0.00 0.86 +0.12 34 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 1.06 +0.10 34 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.33 +0.19 34 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 1.60 +0.19 34 0 128 0
29JUN27 102.50 P 0.00 0.00 0.00 1.95 +0.27 34 0 8 0
29JUN27 105.00 P 0.00 0.00 0.00 2.33 +0.28 34 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 2.75 +0.32 34 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 3.35 +0.40 35 0 134 0
29JUN27 112.50 P 0.00 0.00 0.00 3.87 +0.41 35 0 16 0
29JUN27 115.00 P 5.60 5.60 5.60 4.52 +0.54 35 3 84 +3
29JUN27 117.50 P 0.00 0.00 0.00 5.19 +0.56 35 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 5.89 +0.59 35 0 229 0
29JUN27 122.50 P 8.00 8.00 8.00 6.73 +0.75 35 1 30 0
29JUN27 125.00 P 0.00 0.00 0.00 7.58 +0.75 35 0 1,572 0
29JUN27 127.50 P 0.00 0.00 0.00 8.48 +0.81 35 0 281 0
29JUN27 130.00 P 10.20 10.47 10.20 9.51 +0.97 35 52 273 +37
29JUN27 132.50 P 11.91 11.91 11.91 10.55 +0.98 35 10 258 +10
29JUN27 135.00 P 12.49 12.49 12.49 11.63 +1.02 35 1 441 +1
29JUN27 137.50 P 13.18 14.19 13.18 12.87 +1.21 35 11 332 +10
29JUN27 140.00 P 14.80 15.30 14.80 14.10 +1.23 35 13 1,473 +11
29JUN27 142.50 P 15.52 16.65 15.52 15.35 +1.24 35 7 144 +2
29JUN27 145.00 P 16.90 16.90 16.90 16.77 +1.42 35 2 584 +2
29JUN27 147.50 P 0.00 0.00 0.00 18.21 +1.50 36 0 251 0
29JUN27 150.00 P 20.00 21.18 20.00 19.66 +1.52 36 23 1,171 +15
29JUN27 152.50 P 21.66 21.66 21.66 21.20 +1.61 36 1 503 +1
29JUN27 155.00 P 0.00 0.00 0.00 22.83 +1.79 36 0 8,379 0
29JUN27 157.50 P 0.00 0.00 0.00 24.46 +1.79 36 0 422 0
29JUN27 160.00 P 27.40 27.40 27.40 26.11 +1.81 36 30 1,298 +30
29JUN27 162.50 P 29.60 29.60 29.60 27.89 +1.95 36 30 165 +30
29JUN27 165.00 P 0.00 0.00 0.00 29.70 +2.08 36 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 31.52 +2.09 36 0 95 0
29JUN27 170.00 P 0.00 0.00 0.00 33.35 +2.10 37 0 115 0
29JUN27 172.50 P 0.00 0.00 0.00 35.31 +2.24 37 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 37.29 +2.37 37 0 150 0
29JUN27 177.50 P 0.00 0.00 0.00 39.26 +2.36 37 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 41.25 +2.38 37 0 261 0
29JUN27 182.50 P 0.00 0.00 0.00 43.34 +2.49 38 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 45.45 +2.61 38 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 47.57 +2.63 38 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 49.69 +2.63 38 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 51.87 +2.70 39 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 54.09 +2.79 39 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 56.32 +2.85 39 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 58.55 +2.86 40 0 143 0
29JUN27 205.00 P 0.00 0.00 0.00 63.11 +2.95 40 0 31 0
29JUN27 210.00 P 67.87 67.87 67.87 67.77 +3.07 41 10 545 0
29JUN27 215.00 P 0.00 0.00 0.00 72.47 +3.11 42 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 77.30 +3.23 44 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 82.19 +3.30 45 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 87.15 +3.38 47 0 135 0
29JUN27 235.00 P 0.00 0.00 0.00 92.21 +3.49 49 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 97.29 +3.52 50 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 101.94 +3.30 51 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 106.75 +3.34 51 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 111.67 +3.48 53 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 116.37 +3.38 53 0 5 0
29JUN27 265.00 P 0.00 0.00 0.00 121.31 +3.51 54 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 126.02 +3.40 54 0 3 0
29JUN27 275.00 P 0.00 0.00 0.00 130.86 +3.43 55 0 5 0
29SEP27 75.00 P 0.00 0.00 0.00 0.39 +0.02 36 0 65 0
29SEP27 77.50 P 0.00 0.00 0.00 0.52 +0.05 36 0 13 0
29SEP27 80.00 P 0.00 0.00 0.00 0.65 +0.05 36 0 12 0
29SEP27 82.50 P 0.00 0.00 0.00 0.82 +0.08 36 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 1.02 +0.09 36 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 1.27 +0.11 36 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 1.56 +0.14 36 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 1.85 +0.14 36 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 2.21 +0.21 36 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 2.61 +0.21 36 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 3.01 +0.22 36 0 88 0
29SEP27 102.50 P 0.00 0.00 0.00 3.54 +0.32 36 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 4.06 +0.31 36 0 3 0
29SEP27 107.50 P 0.00 0.00 0.00 4.61 +0.45 36 0 1 0
29SEP27 110.00 P 0.00 0.00 0.00 5.29 +0.44 36 0 122 0
29SEP27 112.50 P 7.39 7.39 7.39 5.98 +0.45 36 1 83 0
29SEP27 115.00 P 0.00 0.00 0.00 6.68 +0.46 36 0 16 0
29SEP27 117.50 P 0.00 0.00 0.00 7.52 +0.60 36 0 35 0
29SEP27 120.00 P 0.00 0.00 0.00 8.39 +0.62 36 0 45 0
29SEP27 122.50 P 0.00 0.00 0.00 9.26 +0.62 36 0 1 0
29SEP27 125.00 P 11.17 11.17 11.17 10.23 +0.72 36 5 37 +4
29SEP27 127.50 P 0.00 0.00 0.00 11.29 +0.83 37 0 36 0
29SEP27 130.00 P 0.00 0.00 0.00 12.35 +0.83 37 0 54 0
29SEP27 132.50 P 0.00 0.00 0.00 13.42 +0.84 37 0 80 0
29SEP27 135.00 P 15.80 15.80 15.80 14.65 +0.99 37 1 125 +1
29SEP27 137.50 P 0.00 0.00 0.00 15.92 +1.07 37 0 33 0
29SEP27 140.00 P 18.16 18.16 18.16 17.18 +1.07 37 4 368 +4
29SEP27 142.50 P 20.42 20.42 19.80 18.47 +1.09 37 51 235 +49
29SEP27 145.00 P 20.20 21.30 20.20 19.92 +1.27 37 39 134 +36
29SEP27 147.50 P 22.54 22.56 22.54 21.38 +1.34 37 2 249 +2
29SEP27 150.00 P 23.50 24.63 23.50 22.85 +1.35 37 16 376 +9
29SEP27 152.50 P 0.00 0.00 0.00 24.33 +1.36 37 0 527 0
29SEP27 155.00 P 0.00 0.00 0.00 25.95 +1.50 37 0 614 0
29SEP27 157.50 P 0.00 0.00 0.00 27.61 +1.63 37 0 188 0
29SEP27 160.00 P 0.00 0.00 0.00 29.27 +1.63 37 0 98 0
29SEP27 162.50 P 0.00 0.00 0.00 30.95 +1.65 37 0 95 0
29SEP27 165.00 P 0.00 0.00 0.00 32.67 +1.70 38 0 891 0
29SEP27 167.50 P 0.00 0.00 0.00 34.51 +1.86 38 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 36.35 +1.93 38 0 500 0
29SEP27 172.50 P 0.00 0.00 0.00 38.20 +1.94 38 0 100 0
29SEP27 175.00 P 40.00 41.50 40.00 40.06 +1.96 38 6 6 +6
29SEP27 177.50 P 0.00 0.00 0.00 41.98 +2.03 38 0 40 0
29SEP27 180.00 P 0.00 0.00 0.00 43.98 +2.16 38 0 153 0
29SEP27 182.50 P 0.00 0.00 0.00 45.98 +2.23 39 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 47.99 +2.24 39 0 2 0
29SEP27 187.50 P 0.00 0.00 0.00 50.01 +2.25 39 0 1 0
29SEP27 190.00 P 0.00 0.00 0.00 52.06 +2.29 39 0 6 0
29SEP27 192.50 P 0.00 0.00 0.00 54.20 +2.41 39 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 56.34 +2.51 40 0 3 0
29SEP27 197.50 P 0.00 0.00 0.00 58.48 +2.52 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 60.63 +2.53 40 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 65.01 +2.61 40 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 69.51 +2.77 41 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 74.04 +2.79 42 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 78.64 +2.87 42 0 3 0
29SEP27 225.00 P 0.00 0.00 0.00 83.35 +3.01 43 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 88.09 +3.05 44 0 3 0
29SEP27 235.00 P 0.00 0.00 0.00 92.88 +3.10 45 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 97.77 +3.22 46 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 102.72 +3.30 47 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 107.73 +3.38 49 0 7 0
29SEP27 255.00 P 0.00 0.00 0.00 112.40 +3.24 49 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 117.17 +3.30 50 0 2 0
29SEP27 265.00 P 0.00 0.00 0.00 121.93 +3.32 50 0 6 0
TOTAL PUT 31,789 347,695 +16,471
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$ 11.300
29OCT26 7.50 C 0.00 0.00 0.00 3.81 +0.02 72 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.56 +0.02 63 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.31 +0.02 51 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.06 +0.02 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.56 +0.02 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.06 0.00 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.82 +0.01 45 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.57 0.00 39 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.33 0.00 38 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.88 0.00 37 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.48 0.00 34 0 38 0
29OCT26 11.50 C 0.18 0.20 0.17 0.21 0.00 32 307 973 +307
29OCT26 12.00 C 0.06 0.06 0.05 0.10 0.00 37 34 1,810 +34
29OCT26 12.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 2,111 0
29OCT26 13.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 2,047 0
29OCT26 13.50 C 0.00 0.00 0.00 0.03 +0.02 55 0 2,150 0
29OCT26 14.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 1,742 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,440 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,832 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,368 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 97 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 102 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 3.83 +0.01 44 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 3.58 +0.02 37 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.33 +0.02 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.06 -0.01 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.81 -0.01 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.56 -0.03 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.87 0.00 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.64 0.00 33 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.43 0.00 34 0 125 0
27NOV26 10.50 C 0.00 0.00 0.00 1.02 0.00 32 0 110 0
27NOV26 11.00 C 0.00 0.00 0.00 0.67 -0.01 31 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 0.42 +0.01 31 0 205 0
27NOV26 12.00 C 0.00 0.00 0.00 0.25 +0.01 32 0 1,004 0
27NOV26 12.50 C 0.00 0.00 0.00 0.14 +0.01 32 0 281 0
27NOV26 13.00 C 0.06 0.06 0.06 0.08 +0.01 33 30 448 0
27NOV26 13.50 C 0.00 0.00 0.00 0.04 0.00 33 0 788 0
27NOV26 14.00 C 0.00 0.00 0.00 0.03 0.00 36 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 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 45 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 52 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.83 -0.01 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.58 -0.02 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.33 -0.02 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.09 -0.04 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.85 -0.02 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.61 -0.02 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.37 -0.04 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.15 -0.01 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.92 -0.03 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.73 -0.01 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.52 +0.01 31 0 20 0
30DEC26 10.50 C 0.00 0.00 0.00 1.15 0.00 31 0 60 0
30DEC26 11.00 C 0.00 0.00 0.00 0.83 +0.01 30 0 31 0
30DEC26 11.50 C 0.00 0.00 0.00 0.58 +0.01 30 0 431 0
30DEC26 12.00 C 0.00 0.00 0.00 0.39 +0.01 30 0 329 0
30DEC26 12.50 C 0.00 0.00 0.00 0.27 +0.03 31 0 748 0
30DEC26 13.00 C 0.00 0.00 0.00 0.18 +0.02 32 0 1,427 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 +0.02 33 0 1,175 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 2,068 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 1,094 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 1,218 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 1,054 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 +0.01 37 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 59 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 74 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 79 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 84 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 88 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 3.85 -0.04 0 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 3.60 -0.06 0 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 3.36 -0.04 0 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 3.12 -0.05 0 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 2.89 -0.03 27 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 2.66 -0.04 29 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 2.40 -0.07 23 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 2.18 -0.05 26 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 1.96 -0.07 26 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 1.76 -0.06 27 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 1.57 -0.05 28 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 1.28 +0.02 32 0 30 0
28JAN27 11.00 C 0.00 0.00 0.00 0.96 0.00 31 0 75 0
28JAN27 11.50 C 0.65 0.65 0.65 0.70 0.00 30 10 1,224 0
28JAN27 12.00 C 0.00 0.00 0.00 0.51 +0.01 31 0 150 0
28JAN27 12.50 C 0.00 0.00 0.00 0.37 +0.01 31 0 100 0
28JAN27 13.00 C 0.00 0.00 0.00 0.27 +0.02 32 0 92 0
28JAN27 13.50 C 0.00 0.00 0.00 0.19 +0.02 32 0 95 0
28JAN27 14.00 C 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.02 +0.01 36 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 3.90 -0.08 0 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.66 -0.08 0 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.42 -0.07 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.19 -0.07 25 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.96 -0.07 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.74 -0.07 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.53 -0.07 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.32 -0.06 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.12 -0.06 29 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 1.93 -0.04 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.77 -0.02 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.40 -0.06 28 0 280 0
30MAR27 11.00 C 0.00 0.00 0.00 1.18 +0.01 31 0 380 0
30MAR27 11.50 C 0.00 0.00 0.00 0.93 +0.01 31 0 330 0
30MAR27 12.00 C 0.00 0.00 0.00 0.72 +0.01 30 0 500 0
30MAR27 12.50 C 0.00 0.00 0.00 0.55 +0.01 30 0 270 0
30MAR27 13.00 C 0.00 0.00 0.00 0.43 +0.01 31 0 1,651 0
30MAR27 13.50 C 0.00 0.00 0.00 0.33 +0.02 31 0 2,274 0
30MAR27 14.00 C 0.00 0.00 0.00 0.26 +0.03 32 0 603 0
30MAR27 14.50 C 0.00 0.00 0.00 0.20 +0.03 32 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.15 +0.03 32 0 1,934 0
30MAR27 15.50 C 0.00 0.00 0.00 0.12 +0.03 33 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 1,931 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 +0.02 33 0 559 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 +0.03 34 0 1,680 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 +0.03 35 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 445 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 +0.01 35 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 44 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.97 -0.08 31 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.74 -0.09 32 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.51 -0.08 31 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.29 -0.08 32 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.08 -0.07 32 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.87 -0.08 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.67 -0.05 32 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.47 -0.06 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.28 -0.06 32 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.11 -0.06 32 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 1.94 -0.05 32 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 1.62 -0.05 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.38 +0.02 33 0 500 0
29JUN27 11.50 C 0.00 0.00 0.00 1.09 -0.01 31 0 780 0
29JUN27 12.00 C 0.00 0.00 0.00 0.87 -0.01 31 0 568 0
29JUN27 12.50 C 0.00 0.00 0.00 0.72 0.00 31 0 130 0
29JUN27 13.00 C 0.00 0.00 0.00 0.59 +0.03 32 0 393 0
29JUN27 13.50 C 0.48 0.48 0.48 0.51 +0.08 33 33 348 0
29JUN27 14.00 C 0.00 0.00 0.00 0.39 +0.07 32 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 0.32 +0.09 32 0 537 0
29JUN27 15.00 C 0.00 0.00 0.00 0.28 +0.11 33 0 1,916 0
29JUN27 15.50 C 0.00 0.00 0.00 0.22 +0.10 33 0 1,974 0
29JUN27 16.00 C 0.00 0.00 0.00 0.19 +0.11 34 0 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.16 +0.10 34 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.13 +0.09 34 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.11 +0.08 35 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.09 +0.07 35 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.08 +0.07 36 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.07 +0.06 36 0 667 0
29JUN27 19.50 C 0.00 0.00 0.00 0.06 +0.05 36 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.05 +0.04 37 0 320 0
29JUN27 21.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.02 +0.01 36 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 3.99 -0.07 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 3.76 -0.07 32 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 3.54 -0.07 32 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 3.32 -0.07 31 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.12 -0.05 32 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.92 -0.06 32 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.72 -0.06 32 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.53 -0.07 31 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.35 -0.07 31 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.19 -0.05 32 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.03 -0.05 32 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 1.76 -0.02 32 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.52 -0.06 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.31 0.00 33 0 2 0
29SEP27 12.00 C 0.00 0.00 0.00 1.14 +0.01 34 0 35 0
29SEP27 12.50 C 0.89 0.89 0.89 0.97 +0.01 34 3 102 +3
29SEP27 13.00 C 0.00 0.00 0.00 0.84 +0.02 34 0 65 0
29SEP27 13.50 C 0.00 0.00 0.00 0.72 +0.02 34 0 215 0
29SEP27 14.00 C 0.00 0.00 0.00 0.62 +0.03 34 0 30 0
29SEP27 14.50 C 0.00 0.00 0.00 0.53 +0.03 34 0 225 0
29SEP27 15.00 C 0.00 0.00 0.00 0.46 +0.04 35 0 7 0
29SEP27 15.50 C 0.00 0.00 0.00 0.39 +0.03 35 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.34 +0.04 35 0 9 0
29SEP27 16.50 C 0.00 0.00 0.00 0.29 +0.04 35 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.25 +0.04 35 0 13 0
29SEP27 17.50 C 0.00 0.00 0.00 0.21 +0.02 35 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.19 +0.03 35 0 12 0
29SEP27 18.50 C 0.00 0.00 0.00 0.16 +0.03 35 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.14 +0.03 36 0 5 0
29SEP27 19.50 C 0.00 0.00 0.00 0.12 +0.03 36 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.10 +0.02 35 0 66 0
TOTAL CALL 417 77,861 +344
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 96 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 0.00 46 0 20 0
29OCT26 10.00 P 0.03 0.03 0.03 0.03 0.00 43 7 213 +7
29OCT26 10.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 1,177 0
29OCT26 11.00 P 0.00 0.00 0.00 0.17 -0.02 34 0 2,006 0
29OCT26 11.50 P 0.46 0.46 0.46 0.39 -0.01 32 5 2,600 +5
29OCT26 12.00 P 0.00 0.00 0.00 0.79 -0.01 37 0 3,814 0
29OCT26 12.50 P 0.00 0.00 0.00 1.25 0.00 43 0 2,070 0
29OCT26 13.00 P 0.00 0.00 0.00 1.78 +0.07 61 0 8,723 0
29OCT26 13.50 P 0.00 0.00 0.00 2.22 -0.01 55 0 518 0
29OCT26 14.00 P 0.00 0.00 0.00 2.78 +0.07 83 0 2,755 0
29OCT26 14.50 P 0.00 0.00 0.00 3.22 -0.01 72 0 382 0
29OCT26 15.00 P 0.00 0.00 0.00 3.71 -0.02 74 0 76 0
29OCT26 15.50 P 0.00 0.00 0.00 4.22 -0.01 88 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.72 -0.01 95 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.22 -0.01 101 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.72 0.00 108 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 6.22 0.00 114 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.72 0.00 120 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 7.22 0.00 126 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 7.72 -0.01 132 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 8.22 -0.01 138 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 8.73 0.00 149 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 9.73 0.00 160 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 10.73 0.00 170 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 27 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 0.00 37 0 13 0
27NOV26 9.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 31 0
27NOV26 9.75 P 0.00 0.00 0.00 0.06 -0.01 34 0 230 0
27NOV26 10.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 168 0
27NOV26 10.50 P 0.21 0.21 0.19 0.19 0.00 33 110 1,516 +110
27NOV26 11.00 P 0.00 0.00 0.00 0.34 -0.01 32 0 2,013 0
27NOV26 11.50 P 0.63 0.63 0.62 0.58 0.00 31 55 3,212 +10
27NOV26 12.00 P 0.00 0.00 0.00 0.91 0.00 32 0 616 0
27NOV26 12.50 P 0.00 0.00 0.00 1.31 0.00 32 0 1,284 0
27NOV26 13.00 P 0.00 0.00 0.00 1.78 +0.03 37 0 328 0
27NOV26 13.50 P 0.00 0.00 0.00 2.25 +0.02 40 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 2.78 +0.07 50 0 949 0
27NOV26 14.50 P 0.00 0.00 0.00 3.24 +0.01 49 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 3.74 +0.01 54 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.24 +0.01 59 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.75 +0.02 65 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.24 +0.01 68 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.74 +0.01 72 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 6.24 +0.02 76 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.74 +0.02 80 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 7.24 +0.02 83 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 7.74 +0.01 87 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 8.24 +0.01 91 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 8.74 +0.01 94 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 9.74 +0.01 101 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 10.74 +0.01 107 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 0.01 -0.01 31 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 0.04 -0.01 33 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 -0.01 33 0 45 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 -0.02 32 0 76 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 -0.01 32 0 490 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 0.00 31 0 194 0
30DEC26 10.50 P 0.00 0.00 0.00 0.28 -0.01 31 0 1,263 0
30DEC26 11.00 P 0.51 0.51 0.51 0.47 0.00 31 5 1,165 +5
30DEC26 11.50 P 0.00 0.00 0.00 0.71 +0.01 30 0 1,801 0
30DEC26 12.00 P 0.00 0.00 0.00 1.02 -0.01 30 0 1,301 0
30DEC26 12.50 P 0.00 0.00 0.00 1.45 +0.06 34 0 818 0
30DEC26 13.00 P 0.00 0.00 0.00 1.87 +0.06 36 0 2,105 0
30DEC26 13.50 P 0.00 0.00 0.00 2.27 +0.03 33 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 2.78 +0.05 39 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 3.25 +0.02 40 0 865 0
30DEC26 15.00 P 0.00 0.00 0.00 3.75 +0.02 44 0 287 0
30DEC26 15.50 P 0.00 0.00 0.00 4.25 +0.02 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.75 +0.02 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.25 +0.02 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.75 +0.02 58 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.25 +0.03 62 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.75 +0.03 65 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.25 +0.03 68 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.75 +0.02 71 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.26 +0.03 75 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.75 +0.02 76 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.75 +0.02 81 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.75 +0.02 86 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.76 +0.03 92 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.74 +0.03 93 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.74 +0.02 97 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.75 +0.02 103 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 15.75 +0.02 107 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 16.74 +0.02 108 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 17.75 +0.04 114 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 18.76 +0.04 119 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 19.75 +0.03 121 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 20.74 +0.01 121 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 21.75 +0.02 127 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 22.75 +0.03 129 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 0.01 -0.01 31 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.09 -0.02 31 0 40 0
28JAN27 9.50 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.17 -0.02 31 0 20 0
28JAN27 10.00 P 0.00 0.00 0.00 0.23 -0.01 31 0 24 0
28JAN27 10.50 P 0.00 0.00 0.00 0.37 0.00 31 0 242 0
28JAN27 11.00 P 0.61 0.61 0.61 0.57 0.00 31 1 31 +1
28JAN27 11.50 P 0.00 0.00 0.00 0.81 0.00 30 0 60 0
28JAN27 12.00 P 0.00 0.00 0.00 1.11 -0.01 30 0 30 0
28JAN27 12.50 P 0.00 0.00 0.00 1.52 +0.05 33 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 1.92 +0.05 34 0 5 0
28JAN27 13.50 P 0.00 0.00 0.00 2.36 +0.07 35 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 2.81 +0.07 37 0 40 0
28JAN27 14.50 P 0.00 0.00 0.00 3.27 +0.04 37 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 3.76 +0.03 40 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 4.26 +0.03 43 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 4.76 +0.03 47 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 5.26 +0.03 50 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 5.76 +0.03 53 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 6.26 +0.04 56 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 6.76 +0.03 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 -0.03 30 0 0 0
30MAR27 9.50 P 0.26 0.26 0.26 0.21 -0.03 30 26 471 +26
30MAR27 9.75 P 0.00 0.00 0.00 0.27 -0.02 30 0 210 0
30MAR27 10.00 P 0.00 0.00 0.00 0.34 -0.01 30 0 487 0
30MAR27 10.50 P 0.00 0.00 0.00 0.50 -0.01 30 0 370 0
30MAR27 11.00 P 0.00 0.00 0.00 0.72 +0.01 30 0 590 0
30MAR27 11.50 P 0.00 0.00 0.00 0.95 -0.01 30 0 733 0
30MAR27 12.00 P 0.00 0.00 0.00 1.26 +0.01 30 0 2,197 0
30MAR27 12.50 P 0.00 0.00 0.00 1.61 +0.01 31 0 1,278 0
30MAR27 13.00 P 0.00 0.00 0.00 2.03 +0.06 33 0 7,907 0
30MAR27 13.50 P 0.00 0.00 0.00 2.44 +0.06 33 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 2.87 +0.06 34 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 3.32 +0.07 35 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 3.80 +0.07 37 0 621 0
30MAR27 15.50 P 0.00 0.00 0.00 4.29 +0.06 39 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 4.79 +0.06 42 0 156 0
30MAR27 16.50 P 0.00 0.00 0.00 5.29 +0.06 44 0 430 0
30MAR27 17.00 P 0.00 0.00 0.00 5.79 +0.06 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.29 +0.07 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.79 +0.06 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.29 +0.07 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.79 +0.06 56 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.29 +0.06 58 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.79 +0.06 60 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.79 +0.06 64 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.79 +0.06 68 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.79 +0.06 71 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.78 +0.07 73 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 13.78 +0.06 76 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 14.78 +0.05 79 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 15.79 +0.06 83 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.15 -0.02 35 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.23 -0.02 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.27 -0.02 34 0 550 0
29JUN27 8.75 P 0.00 0.00 0.00 0.32 -0.03 33 0 50 0
29JUN27 9.00 P 0.00 0.00 0.00 0.37 -0.04 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.43 -0.04 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.54 -0.01 33 0 350 0
29JUN27 9.75 P 0.00 0.00 0.00 0.61 -0.02 33 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.70 -0.02 32 0 451 0
29JUN27 10.50 P 0.00 0.00 0.00 0.90 -0.01 32 0 450 0
29JUN27 11.00 P 0.00 0.00 0.00 1.14 -0.04 31 0 710 0
29JUN27 11.50 P 0.00 0.00 0.00 1.37 -0.03 30 0 1,103 0
29JUN27 12.00 P 0.00 0.00 0.00 1.69 0.00 30 0 1,277 0
29JUN27 12.50 P 2.12 2.12 2.12 2.03 -0.01 30 39 719 +29
29JUN27 13.00 P 0.00 0.00 0.00 2.44 +0.02 31 0 957 0
29JUN27 13.50 P 0.00 0.00 0.00 2.81 +0.04 30 0 690 0
29JUN27 14.00 P 0.00 0.00 0.00 3.28 +0.07 32 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 3.70 +0.07 32 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 4.14 +0.08 33 0 130 0
29JUN27 15.50 P 0.00 0.00 0.00 4.59 +0.09 33 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 5.04 +0.08 33 0 107 0
29JUN27 16.50 P 0.00 0.00 0.00 5.50 +0.08 33 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 5.97 +0.07 33 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 6.44 +0.07 33 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 6.92 +0.07 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.39 +0.06 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.88 +0.07 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.36 +0.07 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.84 +0.07 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.81 +0.07 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 10.79 +0.06 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 11.79 +0.06 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 12.78 +0.05 45 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 13.79 +0.06 51 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.16 -0.03 33 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.20 -0.04 33 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.25 -0.03 33 0 23 0
29SEP27 8.25 P 0.00 0.00 0.00 0.30 -0.04 33 0 130 0
29SEP27 8.50 P 0.00 0.00 0.00 0.37 -0.04 33 0 70 0
29SEP27 8.75 P 0.00 0.00 0.00 0.44 -0.04 34 0 30 0
29SEP27 9.00 P 0.00 0.00 0.00 0.52 -0.04 34 0 10 0
29SEP27 9.25 P 0.00 0.00 0.00 0.61 -0.04 34 0 220 0
29SEP27 9.50 P 0.00 0.00 0.00 0.70 -0.04 34 0 55 0
29SEP27 9.75 P 0.00 0.00 0.00 0.81 -0.03 34 0 10 0
29SEP27 10.00 P 0.00 0.00 0.00 0.92 -0.03 34 0 14 0
29SEP27 10.50 P 0.00 0.00 0.00 1.17 -0.02 35 0 120 0
29SEP27 11.00 P 0.00 0.00 0.00 1.44 -0.02 35 0 617 0
29SEP27 11.50 P 0.00 0.00 0.00 1.74 -0.01 35 0 293 0
29SEP27 12.00 P 0.00 0.00 0.00 2.07 0.00 36 0 1,073 0
29SEP27 12.50 P 0.00 0.00 0.00 2.42 0.00 36 0 210 0
29SEP27 13.00 P 0.00 0.00 0.00 2.79 +0.01 36 0 250 0
29SEP27 13.50 P 0.00 0.00 0.00 3.18 +0.01 37 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 3.59 +0.02 38 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 4.01 +0.03 38 0 204 0
29SEP27 15.00 P 0.00 0.00 0.00 4.44 +0.03 39 0 703 0
29SEP27 15.50 P 0.00 0.00 0.00 4.88 +0.03 40 0 700 0
29SEP27 16.00 P 0.00 0.00 0.00 5.33 +0.04 40 0 348 0
29SEP27 16.50 P 0.00 0.00 0.00 5.78 +0.04 41 0 440 0
29SEP27 17.00 P 0.00 0.00 0.00 6.26 +0.07 42 0 165 0
29SEP27 17.50 P 0.00 0.00 0.00 6.71 +0.06 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 7.17 +0.06 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.65 +0.07 44 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 8.10 +0.05 44 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 8.57 +0.05 45 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 9.05 +0.06 45 0 0 0
TOTAL PUT 248 85,004 +193
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$ 14.360
16OCT26 9.80 C 0.00 0.00 0.00 4.56 - 0 0 0 -
16OCT26 9.90 C 0.00 0.00 0.00 4.46 -0.08 0 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 4.36 -0.08 0 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 4.11 -0.08 0 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 3.86 -0.08 0 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 3.61 -0.08 0 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 3.36 -0.08 0 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 3.11 -0.08 0 0 0 0
16OCT26 11.50 C 0.00 0.00 0.00 2.86 -0.08 0 0 0 0
16OCT26 11.75 C 0.00 0.00 0.00 2.61 -0.08 0 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 2.36 -0.08 0 0 0 0
16OCT26 12.25 C 0.00 0.00 0.00 2.11 -0.08 0 0 0 0
16OCT26 12.50 C 0.00 0.00 0.00 1.86 -0.08 0 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 1.61 -0.08 0 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 1.36 -0.08 0 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 0.86 -0.09 0 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 0.62 -0.11 51 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 0.40 -0.10 53 0 15 0
16OCT26 14.25 C 0.00 0.00 0.00 0.21 -0.12 49 0 75 0
16OCT26 14.50 C 0.00 0.00 0.00 0.10 -0.10 53 0 165 0
16OCT26 14.75 C 0.00 0.00 0.00 0.04 -0.07 55 0 120 0
16OCT26 15.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
16OCT26 15.75 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
16OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
16OCT26 16.25 C 0.00 0.00 0.00 0.01 0.00 122 0 56 0
16OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
16OCT26 16.75 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
23OCT26 9.80 C 0.00 0.00 0.00 4.57 - 101 0 0 -
23OCT26 9.90 C 0.00 0.00 0.00 4.47 -0.08 98 0 0 0
23OCT26 10.00 C 0.00 0.00 0.00 4.37 -0.08 95 0 0 0
23OCT26 10.25 C 0.00 0.00 0.00 4.12 -0.08 89 0 0 0
23OCT26 10.50 C 0.00 0.00 0.00 3.87 -0.08 82 0 0 0
23OCT26 10.75 C 0.00 0.00 0.00 3.62 -0.08 76 0 0 0
23OCT26 11.00 C 0.00 0.00 0.00 3.37 -0.08 70 0 0 0
23OCT26 11.25 C 0.00 0.00 0.00 3.12 -0.08 64 0 0 0
23OCT26 11.50 C 0.00 0.00 0.00 2.87 -0.08 58 0 0 0
23OCT26 11.75 C 0.00 0.00 0.00 2.62 -0.08 52 0 0 0
23OCT26 12.00 C 0.00 0.00 0.00 2.37 -0.08 47 0 0 0
23OCT26 12.25 C 0.00 0.00 0.00 2.12 -0.08 41 0 0 0
23OCT26 12.50 C 0.00 0.00 0.00 1.88 -0.08 49 0 0 0
23OCT26 12.75 C 0.00 0.00 0.00 1.63 -0.09 43 0 0 0
23OCT26 13.00 C 0.00 0.00 0.00 1.40 -0.09 46 0 0 0
23OCT26 13.25 C 0.00 0.00 0.00 1.17 -0.09 45 0 0 0
23OCT26 13.50 C 0.00 0.00 0.00 0.96 -0.09 45 0 0 0
23OCT26 13.75 C 0.00 0.00 0.00 0.76 -0.10 44 0 0 0
23OCT26 14.00 C 0.48 0.48 0.48 0.58 -0.08 43 15 30 +15
23OCT26 14.25 C 0.00 0.00 0.00 0.44 -0.08 44 0 30 0
23OCT26 14.50 C 0.00 0.00 0.00 0.32 -0.07 44 0 33 0
23OCT26 14.75 C 0.00 0.00 0.00 0.23 -0.06 45 0 15 0
23OCT26 15.00 C 0.00 0.00 0.00 0.15 -0.06 44 0 15 0
23OCT26 15.25 C 0.00 0.00 0.00 0.10 -0.05 44 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 0.07 -0.04 46 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 0.02 -0.01 48 0 15 0
23OCT26 16.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 15 0
23OCT26 16.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.37 -0.08 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.87 -0.08 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.37 -0.09 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.88 -0.08 51 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.39 -0.08 49 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.91 -0.08 47 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.46 -0.09 46 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.06 -0.08 46 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.71 -0.07 45 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 0.47 -0.05 46 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 0.27 -0.05 45 0 16 0
29OCT26 15.50 C 0.00 0.00 0.00 0.16 -0.03 46 0 19 0
29OCT26 16.00 C 0.08 0.08 0.08 0.09 -0.02 47 58 170 +58
29OCT26 16.50 C 0.07 0.07 0.07 0.05 -0.01 48 15 147 0
29OCT26 17.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 105 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 38 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 265 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 105 0
27NOV26 10.00 C 0.00 0.00 0.00 4.41 -0.08 49 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.93 -0.08 51 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.45 -0.08 49 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.00 -0.08 49 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.57 -0.08 50 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.16 -0.08 49 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.80 -0.07 49 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.47 -0.07 49 0 0 0
27NOV26 14.00 C 1.18 1.18 1.18 1.15 -0.06 47 15 15 +15
27NOV26 14.50 C 0.00 0.00 0.00 0.92 -0.05 48 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.71 -0.05 48 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.55 -0.04 49 0 1 0
27NOV26 16.00 C 0.00 0.00 0.00 0.41 -0.05 48 0 30 0
27NOV26 16.50 C 0.00 0.00 0.00 0.32 -0.03 49 0 100 0
27NOV26 17.00 C 0.00 0.00 0.00 0.24 -0.03 50 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.18 -0.02 50 0 105 0
27NOV26 18.00 C 0.00 0.00 0.00 0.13 -0.02 50 0 20 0
27NOV26 18.50 C 0.00 0.00 0.00 0.09 -0.02 49 0 60 0
27NOV26 19.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 30 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30DEC26 10.00 C 0.00 0.00 0.00 4.49 -0.08 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.03 -0.08 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.59 -0.08 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.18 -0.07 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.79 -0.06 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.42 -0.07 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.09 -0.06 49 0 0 0
30DEC26 13.50 C 1.62 1.69 1.62 1.76 -0.07 48 60 60 +60
30DEC26 14.00 C 1.51 1.51 1.51 1.49 -0.05 48 15 25 0
30DEC26 14.50 C 0.00 0.00 0.00 1.25 -0.05 48 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 1.06 -0.04 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.87 -0.05 49 0 53 0
30DEC26 16.00 C 0.00 0.00 0.00 0.73 -0.04 49 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 0.61 -0.03 50 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.51 -0.03 50 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.41 -0.03 50 0 15 0
30DEC26 18.00 C 0.00 0.00 0.00 0.33 -0.02 50 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.27 -0.02 50 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 0.00 50 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 -0.01 50 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 -0.01 50 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 0.00 50 0 14 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 45 0
28JAN27 10.00 C 0.00 0.00 0.00 4.57 -0.08 49 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.14 -0.08 50 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.73 -0.07 50 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.34 -0.07 50 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.97 -0.07 50 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.63 -0.06 50 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.31 -0.07 49 0 0 0
28JAN27 13.50 C 1.93 1.93 1.93 2.00 -0.05 49 15 15 +15
28JAN27 14.00 C 0.00 0.00 0.00 1.75 -0.04 49 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.51 -0.06 49 0 48 0
28JAN27 15.00 C 0.00 0.00 0.00 1.31 -0.04 49 0 111 0
28JAN27 15.50 C 0.00 0.00 0.00 1.13 -0.04 49 0 60 0
28JAN27 16.00 C 0.00 0.00 0.00 0.98 -0.03 50 0 30 0
28JAN27 16.50 C 0.00 0.00 0.00 0.84 -0.04 50 0 15 0
28JAN27 17.00 C 0.00 0.00 0.00 0.73 -0.03 50 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.62 -0.03 50 0 15 0
28JAN27 18.00 C 0.00 0.00 0.00 0.52 -0.03 50 0 15 0
28JAN27 18.50 C 0.00 0.00 0.00 0.44 -0.02 50 0 30 0
28JAN27 19.00 C 0.00 0.00 0.00 0.37 -0.02 50 0 95 0
28JAN27 19.50 C 0.00 0.00 0.00 0.31 -0.02 50 0 150 0
28JAN27 20.00 C 0.00 0.00 0.00 0.26 -0.02 50 0 90 0
28JAN27 21.00 C 0.00 0.00 0.00 0.18 -0.01 50 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.79 -0.08 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.40 -0.07 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.02 -0.08 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.67 -0.07 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.34 -0.07 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.03 -0.07 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.74 -0.06 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.40 -0.14 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.20 -0.06 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.98 -0.06 50 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 1.79 -0.04 51 0 8 0
30MAR27 15.50 C 1.57 1.57 1.57 1.61 -0.04 51 15 0 -15
30MAR27 16.00 C 0.00 0.00 0.00 1.45 -0.03 51 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 1.30 -0.03 51 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 1.17 -0.03 51 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 1.05 -0.03 52 0 30 0
30MAR27 18.00 C 0.00 0.00 0.00 0.93 -0.04 51 0 27 0
30MAR27 18.50 C 0.00 0.00 0.00 0.83 -0.04 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.70 -0.05 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.63 -0.05 51 0 7 0
30MAR27 20.00 C 0.00 0.00 0.00 0.57 -0.02 51 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.45 -0.03 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.35 -0.02 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.28 -0.01 51 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.12 -0.09 52 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.76 -0.10 52 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.43 -0.09 52 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.11 -0.09 52 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.81 -0.09 52 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.52 -0.10 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.26 -0.09 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.01 -0.09 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.78 -0.09 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.57 -0.08 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.29 -0.12 50 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 2.18 -0.08 52 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 2.01 -0.08 52 0 1,526 0
29JUN27 16.50 C 0.00 0.00 0.00 1.79 -0.14 50 0 763 0
29JUN27 17.00 C 0.00 0.00 0.00 1.65 -0.13 51 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.56 -0.08 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.39 -0.12 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.29 -0.14 51 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.20 -0.12 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.11 -0.11 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.03 -0.09 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.89 -0.06 52 0 0 0
29JUN27 22.00 C 0.83 0.83 0.83 0.75 -0.06 52 15 15 +15
29JUN27 23.00 C 0.77 0.77 0.72 0.63 -0.05 52 135 135 +135
29SEP27 10.00 C 0.00 0.00 0.00 5.35 -0.06 54 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.02 -0.06 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.72 -0.05 54 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.42 -0.05 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.03 -0.11 51 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.77 -0.10 51 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.54 -0.05 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.32 -0.05 52 0 45 0
29SEP27 14.00 C 0.00 0.00 0.00 3.10 -0.09 52 0 45 0
29SEP27 14.50 C 0.00 0.00 0.00 2.93 -0.05 53 0 75 0
29SEP27 15.00 C 0.00 0.00 0.00 2.73 -0.08 53 0 75 0
29SEP27 15.50 C 2.60 2.60 2.60 2.60 -0.04 54 54 189 +54
29SEP27 16.00 C 2.41 2.41 2.41 2.39 -0.07 53 15 105 +15
29SEP27 16.50 C 0.00 0.00 0.00 2.27 -0.06 53 0 90 0
29SEP27 17.00 C 2.12 2.12 2.12 2.10 -0.15 53 15 90 +15
29SEP27 17.50 C 2.00 2.00 2.00 1.96 -0.14 53 15 90 +15
29SEP27 18.00 C 0.00 0.00 0.00 1.88 -0.05 54 0 45 0
29SEP27 18.50 C 0.00 0.00 0.00 1.73 -0.13 53 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 1.62 -0.12 53 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 1.51 -0.11 53 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.47 -0.06 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.28 -0.02 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.13 -0.05 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.02 -0.02 54 0 0 0
TOTAL CALL 457 7,430 +397
16OCT26 9.80 P 0.00 0.00 0.00 0.01 - 333 0 0 -
16OCT26 9.90 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
16OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
16OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
16OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
16OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 13.75 P 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
16OCT26 14.00 P 0.00 0.00 0.00 0.04 -0.04 53 0 95 0
16OCT26 14.25 P 0.16 0.16 0.16 0.11 -0.05 53 15 107 +2
16OCT26 14.50 P 0.00 0.00 0.00 0.23 -0.05 49 0 179 0
16OCT26 14.75 P 0.00 0.00 0.00 0.44 0.00 60 0 350 0
16OCT26 15.00 P 0.00 0.00 0.00 0.65 +0.03 53 0 28 0
16OCT26 15.25 P 0.00 0.00 0.00 0.89 +0.05 0 0 44 0
16OCT26 15.50 P 0.00 0.00 0.00 1.14 +0.07 0 0 15 0
16OCT26 15.75 P 0.00 0.00 0.00 1.39 +0.08 0 0 17 0
16OCT26 16.00 P 0.00 0.00 0.00 1.64 +0.08 0 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 1.89 +0.08 0 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 2.14 +0.08 0 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 2.39 +0.08 0 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 2.64 +0.08 0 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 2.89 +0.08 0 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 3.14 +0.08 0 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 3.49 +0.18 299 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 3.64 +0.08 0 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 4.01 +0.20 341 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 4.14 +0.08 0 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 4.39 +0.08 0 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 4.64 +0.08 0 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 4.89 +0.08 0 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 5.14 +0.08 0 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 5.39 +0.08 0 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 5.64 +0.08 0 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 6.14 +0.08 0 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 6.64 +0.08 0 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 7.14 +0.08 0 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 7.64 +0.08 0 0 0 0
23OCT26 9.80 P 0.00 0.00 0.00 0.01 - 118 0 0 -
23OCT26 9.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 12.75 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
23OCT26 13.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
23OCT26 13.25 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
23OCT26 13.50 P 0.00 0.00 0.00 0.10 -0.01 47 0 35 0
23OCT26 13.75 P 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
23OCT26 14.00 P 0.20 0.20 0.20 0.23 -0.01 46 6 7 +6
23OCT26 14.25 P 0.31 0.36 0.31 0.34 0.00 46 33 93 +33
23OCT26 14.50 P 0.43 0.43 0.43 0.47 0.00 47 15 52 +15
23OCT26 14.75 P 0.00 0.00 0.00 0.63 +0.01 47 0 1 0
23OCT26 15.00 P 0.00 0.00 0.00 0.81 +0.02 48 0 0 0
23OCT26 15.25 P 0.00 0.00 0.00 0.99 +0.01 46 0 15 0
23OCT26 15.50 P 0.00 0.00 0.00 1.20 +0.05 46 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 1.42 +0.05 44 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 1.66 +0.06 46 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 1.90 +0.07 47 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 2.14 +0.07 0 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 2.39 +0.08 0 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 2.64 +0.08 0 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 2.89 +0.08 0 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 3.14 +0.08 0 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 3.49 +0.18 107 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 3.64 +0.08 0 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 4.01 +0.20 122 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 4.14 +0.08 0 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 4.39 +0.08 0 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 4.64 +0.08 0 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 4.89 +0.08 0 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 5.14 +0.08 0 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 5.39 +0.08 0 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 5.64 +0.08 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 150 0
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 0.00 48 0 675 0
29OCT26 13.00 P 0.00 0.00 0.00 0.09 0.00 47 0 255 0
29OCT26 13.50 P 0.00 0.00 0.00 0.19 0.00 47 0 295 0
29OCT26 14.00 P 0.38 0.43 0.38 0.36 0.00 47 45 145 +15
29OCT26 14.50 P 0.00 0.00 0.00 0.59 0.00 46 0 121 0
29OCT26 15.00 P 0.00 0.00 0.00 0.91 +0.04 47 0 101 0
29OCT26 15.50 P 0.00 0.00 0.00 1.28 0.00 46 0 56 0
29OCT26 16.00 P 1.75 1.75 1.75 1.71 +0.06 47 6 42 0
29OCT26 16.50 P 0.00 0.00 0.00 2.17 +0.08 47 0 110 0
29OCT26 17.00 P 0.00 0.00 0.00 2.65 +0.07 47 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.14 +0.08 0 0 15 0
29OCT26 18.00 P 0.00 0.00 0.00 3.64 +0.08 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.14 +0.08 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.64 +0.08 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.14 +0.08 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.64 +0.08 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.64 +0.08 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.64 +0.08 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.64 +0.08 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 0.00 51 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.10 0.00 50 0 165 0
27NOV26 12.00 P 0.00 0.00 0.00 0.17 +0.01 50 0 80 0
27NOV26 12.50 P 0.00 0.00 0.00 0.26 0.00 49 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.40 +0.01 50 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.57 +0.02 50 0 49 0
27NOV26 14.00 P 0.00 0.00 0.00 0.78 +0.02 50 0 29 0
27NOV26 14.50 P 0.00 0.00 0.00 1.04 +0.03 50 0 16 0
27NOV26 15.00 P 0.00 0.00 0.00 1.34 +0.04 50 0 88 0
27NOV26 15.50 P 0.00 0.00 0.00 1.65 +0.04 49 0 28 0
27NOV26 16.00 P 0.00 0.00 0.00 2.01 +0.04 49 0 60 0
27NOV26 16.50 P 0.00 0.00 0.00 2.41 +0.05 49 0 230 0
27NOV26 17.00 P 0.00 0.00 0.00 2.91 +0.13 55 0 83 0
27NOV26 17.50 P 0.00 0.00 0.00 3.26 +0.06 49 0 12 0
27NOV26 18.00 P 0.00 0.00 0.00 3.83 +0.18 60 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 4.19 +0.07 49 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 4.67 +0.08 50 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.15 +0.07 49 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.64 +0.07 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.64 +0.08 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.64 +0.08 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.64 +0.08 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 0.00 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 +0.01 50 0 0 0
30DEC26 12.00 P 0.36 0.36 0.36 0.36 +0.02 50 15 139 +15
30DEC26 12.50 P 0.51 0.51 0.51 0.49 +0.02 50 15 60 +15
30DEC26 13.00 P 0.00 0.00 0.00 0.65 +0.01 50 0 6 0
30DEC26 13.50 P 0.87 0.87 0.87 0.85 +0.02 50 15 15 +15
30DEC26 14.00 P 0.00 0.00 0.00 1.08 +0.02 50 0 18 0
30DEC26 14.50 P 1.29 1.38 1.29 1.35 +0.04 50 45 58 +45
30DEC26 15.00 P 0.00 0.00 0.00 1.64 +0.04 50 0 12 0
30DEC26 15.50 P 0.00 0.00 0.00 1.94 +0.04 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.29 +0.05 49 0 23 0
30DEC26 16.50 P 0.00 0.00 0.00 2.65 +0.05 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.05 +0.06 50 0 100 0
30DEC26 17.50 P 0.00 0.00 0.00 3.45 +0.06 49 0 7 0
30DEC26 18.00 P 0.00 0.00 0.00 3.88 +0.07 50 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 4.32 +0.07 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.87 +0.17 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.23 +0.07 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.80 +0.17 58 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.66 +0.08 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.64 +0.08 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.64 +0.08 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.19 +0.01 50 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.27 +0.01 50 0 10 0
28JAN27 11.50 P 0.00 0.00 0.00 0.38 +0.01 50 0 60 0
28JAN27 12.00 P 0.00 0.00 0.00 0.52 +0.02 50 0 20 0
28JAN27 12.50 P 0.00 0.00 0.00 0.67 +0.02 50 0 15 0
28JAN27 13.00 P 0.00 0.00 0.00 0.84 +0.02 50 0 15 0
28JAN27 13.50 P 0.00 0.00 0.00 1.06 +0.03 50 0 1 0
28JAN27 14.00 P 0.00 0.00 0.00 1.30 +0.03 50 0 1 0
28JAN27 14.50 P 0.00 0.00 0.00 1.57 +0.04 50 0 15 0
28JAN27 15.00 P 0.00 0.00 0.00 1.86 +0.04 50 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.16 +0.04 50 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 2.49 +0.05 50 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.85 +0.05 50 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 3.22 +0.05 50 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.72 +0.16 54 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 4.02 +0.06 49 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.45 +0.06 50 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 5.03 +0.21 57 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 5.33 +0.07 50 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.80 +0.09 51 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 6.71 +0.07 49 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 7.67 +0.07 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.30 +0.01 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.40 +0.01 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.52 +0.01 51 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 0.65 +0.01 51 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.81 +0.01 51 0 19 0
30MAR27 12.50 P 0.00 0.00 0.00 1.00 +0.02 51 0 21 0
30MAR27 13.00 P 0.00 0.00 0.00 1.20 +0.02 51 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 1.43 +0.02 51 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 1.69 +0.03 51 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.96 +0.03 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.27 +0.05 51 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.62 +0.03 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.88 +0.03 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.21 +0.03 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.58 +0.04 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.95 +0.04 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.34 +0.05 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.74 +0.05 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.15 +0.05 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.57 +0.05 51 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.00 +0.05 51 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.89 +0.06 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.80 +0.07 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.73 +0.06 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.55 -0.01 52 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.70 0.00 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.81 -0.02 51 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.98 -0.01 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.21 +0.03 52 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 1.42 +0.03 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.64 +0.03 52 0 8 0
29JUN27 13.50 P 0.00 0.00 0.00 1.88 -0.01 52 0 30 0
29JUN27 14.00 P 0.00 0.00 0.00 2.17 +0.01 52 0 45 0
29JUN27 14.50 P 0.00 0.00 0.00 2.41 -0.03 52 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.76 +0.01 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.09 0.00 53 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 3.34 -0.09 52 0 1,523 0
29JUN27 16.50 P 0.00 0.00 0.00 3.68 +0.01 52 0 1,060 0
29JUN27 17.00 P 0.00 0.00 0.00 4.02 0.00 52 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.38 +0.01 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.76 +0.01 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.13 +0.01 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.53 +0.02 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.93 +0.02 52 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.34 +0.02 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.18 +0.03 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.04 +0.03 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.12 +0.22 57 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.91 +0.03 55 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.09 +0.03 55 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.24 +0.01 54 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.47 +0.04 55 0 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.69 +0.01 54 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 1.90 +0.03 54 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.13 +0.03 54 0 15 0
29SEP27 13.50 P 0.00 0.00 0.00 2.45 +0.07 55 0 50 0
29SEP27 14.00 P 0.00 0.00 0.00 2.73 +0.04 55 0 515 0
29SEP27 14.50 P 0.00 0.00 0.00 3.03 +0.05 55 0 584 0
29SEP27 15.00 P 0.00 0.00 0.00 3.35 +0.08 55 0 760 0
29SEP27 15.50 P 3.63 3.63 3.63 3.60 -0.02 54 60 926 +60
29SEP27 16.00 P 0.00 0.00 0.00 3.93 +0.04 54 0 74 0
29SEP27 16.50 P 0.00 0.00 0.00 4.35 +0.08 56 0 122 0
29SEP27 17.00 P 0.00 0.00 0.00 4.68 +0.07 55 0 168 0
29SEP27 17.50 P 0.00 0.00 0.00 5.07 +0.11 56 0 87 0
29SEP27 18.00 P 0.00 0.00 0.00 5.45 +0.11 56 0 65 0
29SEP27 18.50 P 0.00 0.00 0.00 5.69 +0.06 54 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 6.07 +0.07 54 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 6.45 +0.07 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 7.02 +0.12 57 0 10 0
29SEP27 21.00 P 0.00 0.00 0.00 7.86 +0.28 58 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.48 +0.08 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 9.33 +0.08 54 0 0 0
TOTAL PUT 270 12,313 +221
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$ 5.270
29OCT26 3.50 C 0.00 0.00 0.00 1.77 +0.10 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.67 +0.10 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.57 +0.10 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.47 +0.10 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.37 +0.10 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.28 +0.11 69 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.18 +0.11 64 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.07 +0.10 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.97 +0.10 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.87 +0.10 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.77 +0.10 0 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.68 +0.10 37 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.58 +0.09 32 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.49 +0.08 35 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.42 +0.09 42 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.34 +0.07 41 0 33 0
29OCT26 5.25 C 0.00 0.00 0.00 0.19 +0.06 42 2 153 +2
29OCT26 5.50 C 0.11 0.11 0.11 0.09 +0.03 42 20 300 -20
29OCT26 5.75 C 0.00 0.00 0.00 0.04 +0.01 44 2 156 +2
29OCT26 6.00 C 0.02 0.02 0.02 0.02 +0.01 47 65 313 +54
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 220 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 211 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 73 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 17 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 137 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 90 0 111 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 97 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 1.39 +0.11 43 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.29 +0.11 39 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.20 +0.11 44 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.10 +0.10 41 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.01 +0.10 42 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.92 +0.10 42 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.84 +0.10 43 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.74 +0.08 39 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.66 +0.07 39 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.63 +0.10 48 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.55 +0.10 45 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.48 +0.08 44 0 6 0
27NOV26 5.25 C 0.34 0.34 0.34 0.34 +0.06 44 30 166 +30
27NOV26 5.50 C 0.24 0.24 0.24 0.24 +0.05 45 30 171 +21
27NOV26 5.75 C 0.00 0.00 0.00 0.16 +0.03 45 0 50 0
27NOV26 6.00 C 0.10 0.10 0.10 0.10 +0.02 44 15 114 +15
27NOV26 6.25 C 0.00 0.00 0.00 0.07 +0.02 46 0 70 0
27NOV26 6.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 164 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 +0.01 47 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 89 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 53 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.89 +0.10 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.79 +0.09 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.69 +0.09 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.60 +0.10 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.50 +0.08 34 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.41 +0.08 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.32 +0.08 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.23 +0.08 40 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.14 +0.08 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.06 +0.07 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.98 +0.09 42 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.90 +0.08 41 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.83 +0.08 42 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.75 +0.07 41 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.69 +0.07 42 0 226 0
30DEC26 4.90 C 0.00 0.00 0.00 0.63 +0.08 43 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.58 +0.08 44 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.45 +0.07 44 0 81 0
30DEC26 5.50 C 0.32 0.32 0.32 0.33 +0.05 43 15 330 0
30DEC26 5.75 C 0.00 0.00 0.00 0.26 +0.05 44 0 212 0
30DEC26 6.00 C 0.00 0.00 0.00 0.19 +0.04 44 0 104 0
30DEC26 6.25 C 0.00 0.00 0.00 0.14 +0.03 44 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 +0.02 44 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 +0.01 44 0 80 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 47 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 +0.01 46 0 84 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 +0.01 46 0 19 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
28JAN27 4.20 C 0.00 0.00 0.00 1.20 +0.08 43 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.11 +0.07 42 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.03 +0.07 41 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.96 +0.07 42 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.88 +0.06 41 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.82 +0.06 42 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.76 +0.06 42 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.71 +0.08 43 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.66 +0.08 44 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.53 +0.07 44 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.42 +0.05 44 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.34 +0.05 44 0 15 0
28JAN27 6.00 C 0.00 0.00 0.00 0.26 +0.04 44 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.20 +0.03 44 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.16 +0.03 45 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.12 +0.02 44 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 100 0
28JAN27 7.25 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 2 0
28JAN27 7.75 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.95 +0.09 42 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.87 +0.10 45 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.78 +0.09 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.69 +0.09 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.61 +0.09 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.52 +0.08 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.44 +0.08 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.37 +0.09 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.29 +0.08 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.21 +0.08 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.14 +0.07 42 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.08 +0.06 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.01 +0.06 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.94 +0.05 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.88 +0.04 42 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.81 +0.06 41 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.78 +0.08 43 0 60 0
30MAR27 5.25 C 0.00 0.00 0.00 0.66 +0.07 43 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.55 +0.06 43 0 91 0
30MAR27 5.75 C 0.00 0.00 0.00 0.47 +0.06 44 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.39 +0.05 44 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.32 +0.04 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.26 +0.03 43 0 321 0
30MAR27 6.75 C 0.00 0.00 0.00 0.21 +0.03 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.17 +0.02 43 0 449 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 +0.02 43 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 +0.02 44 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 +0.01 43 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 +0.01 43 0 32 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 4 0
29JUN27 3.40 C 0.00 0.00 0.00 2.03 +0.09 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.95 +0.10 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.86 +0.09 44 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.78 +0.09 44 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.70 +0.09 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.62 +0.08 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.55 +0.09 43 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.48 +0.09 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.41 +0.09 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.34 +0.08 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.27 +0.07 43 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.21 +0.06 43 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.15 +0.07 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.09 +0.07 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.03 +0.07 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.98 +0.07 43 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.93 +0.05 43 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 0.81 +0.05 43 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.72 +0.04 43 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.64 +0.05 44 0 73 0
29JUN27 6.00 C 0.00 0.00 0.00 0.56 +0.06 44 0 73 0
29JUN27 6.25 C 0.00 0.00 0.00 0.48 +0.04 44 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.42 +0.05 44 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.37 +0.03 44 0 31 0
29JUN27 7.00 C 0.00 0.00 0.00 0.31 +0.02 44 0 18 0
29JUN27 7.25 C 0.00 0.00 0.00 0.28 +0.02 45 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.24 +0.02 44 0 148 0
29JUN27 7.75 C 0.00 0.00 0.00 0.21 +0.02 45 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.18 +0.02 44 0 46 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.49 +0.08 42 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.42 +0.07 42 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.36 +0.07 42 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.30 +0.07 42 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.25 +0.07 42 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.19 +0.07 42 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.14 +0.08 42 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.10 +0.09 42 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.05 +0.08 42 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 0.94 +0.08 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.84 +0.07 43 0 445 0
29SEP27 5.75 C 0.00 0.00 0.00 0.74 +0.05 42 0 445 0
29SEP27 6.00 C 0.00 0.00 0.00 0.66 +0.05 42 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.59 +0.05 43 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.53 +0.03 43 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.48 +0.05 44 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.43 +0.04 44 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.39 +0.04 44 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.34 +0.03 44 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.30 +0.03 43 0 3 0
29SEP27 8.00 C 0.00 0.00 0.00 0.27 +0.03 44 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.24 +0.02 44 0 0 0
TOTAL CALL 179 8,820 +104
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 49 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 -0.01 44 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.02 -0.01 45 0 130 0
29OCT26 4.80 P 0.00 0.00 0.00 0.03 -0.02 44 0 203 0
29OCT26 4.90 P 0.00 0.00 0.00 0.05 -0.02 44 0 185 0
29OCT26 5.00 P 0.06 0.07 0.06 0.07 -0.03 43 40 248 +40
29OCT26 5.25 P 0.14 0.14 0.13 0.17 -0.05 44 30 235 +24
29OCT26 5.50 P 0.29 0.30 0.28 0.32 -0.07 44 5 133 -5
29OCT26 5.75 P 0.00 0.00 0.00 0.53 -0.07 49 0 116 0
29OCT26 6.00 P 0.00 0.00 0.00 0.76 -0.09 55 0 30 0
29OCT26 6.25 P 0.98 0.98 0.98 1.00 -0.10 61 2 34 0
29OCT26 6.50 P 0.00 0.00 0.00 1.25 -0.11 71 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.49 -0.12 73 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.74 -0.12 81 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.00 -0.11 99 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.24 -0.12 97 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.49 -0.12 104 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.75 -0.11 122 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.00 -0.11 129 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.02 -0.01 44 0 123 0
27NOV26 4.30 P 0.00 0.00 0.00 0.03 -0.01 44 0 5 0
27NOV26 4.40 P 0.00 0.00 0.00 0.05 0.00 47 0 70 0
27NOV26 4.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 29 0
27NOV26 4.60 P 0.00 0.00 0.00 0.08 0.00 45 0 27 0
27NOV26 4.70 P 0.09 0.09 0.09 0.10 -0.02 45 2 67 -2
27NOV26 4.80 P 0.12 0.13 0.11 0.13 -0.02 45 15 122 +9
27NOV26 4.90 P 0.14 0.14 0.14 0.15 -0.03 43 10 65 +10
27NOV26 5.00 P 0.19 0.20 0.18 0.19 -0.03 44 48 109 +29
27NOV26 5.25 P 0.30 0.30 0.28 0.30 -0.05 44 45 425 +45
27NOV26 5.50 P 0.00 0.00 0.00 0.45 -0.06 45 0 238 0
27NOV26 5.75 P 0.00 0.00 0.00 0.62 -0.09 45 0 30 0
27NOV26 6.00 P 0.00 0.00 0.00 0.83 -0.08 48 0 31 0
27NOV26 6.25 P 0.00 0.00 0.00 1.04 -0.10 48 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.27 -0.10 50 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.51 -0.10 53 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.75 -0.11 55 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.00 -0.11 60 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.24 -0.12 60 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.49 -0.12 64 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.75 -0.11 74 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.00 -0.11 78 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 0.00 45 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 0.00 46 0 6 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 0.00 46 0 29 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 -0.01 45 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 -0.01 44 0 104 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 -0.01 45 0 53 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 -0.01 45 0 174 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 -0.02 43 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 -0.02 44 0 163 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 -0.02 44 0 321 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.03 43 0 115 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 -0.03 43 0 141 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 -0.04 43 0 328 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 -0.05 43 0 264 0
30DEC26 5.50 P 0.00 0.00 0.00 0.54 -0.05 44 0 230 0
30DEC26 5.75 P 0.00 0.00 0.00 0.70 -0.06 44 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.90 -0.07 46 0 46 0
30DEC26 6.25 P 0.00 0.00 0.00 1.10 -0.08 46 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.32 -0.08 48 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.54 -0.09 48 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.79 -0.07 53 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.02 -0.09 53 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.26 -0.10 54 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.51 -0.10 58 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.76 -0.10 62 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 3.01 -0.10 65 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.26 -0.08 68 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 3.51 -0.09 71 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.76 -0.09 75 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.01 -0.09 78 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.10 -0.01 45 0 6 0
28JAN27 4.30 P 0.00 0.00 0.00 0.12 -0.01 45 0 1 0
28JAN27 4.40 P 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.17 -0.02 45 0 4 0
28JAN27 4.60 P 0.00 0.00 0.00 0.20 -0.02 45 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.22 -0.03 43 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.26 -0.03 44 0 30 0
28JAN27 4.90 P 0.00 0.00 0.00 0.30 -0.03 44 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.34 -0.04 43 0 7 0
28JAN27 5.25 P 0.00 0.00 0.00 0.46 -0.05 43 0 4 0
28JAN27 5.50 P 0.00 0.00 0.00 0.61 -0.05 44 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.77 -0.05 44 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.96 -0.05 45 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.16 -0.05 46 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.37 -0.06 48 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.58 -0.07 47 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.80 -0.08 47 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 2.03 -0.09 48 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.27 -0.09 50 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.51 -0.10 51 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.76 -0.10 54 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 0.00 45 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.10 -0.01 44 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.16 -0.02 43 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 -0.03 42 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 -0.02 44 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 -0.03 43 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 -0.03 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 -0.03 43 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 -0.03 42 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.39 -0.04 42 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.44 -0.03 43 0 64 0
30MAR27 5.25 P 0.00 0.00 0.00 0.56 -0.05 42 0 68 0
30MAR27 5.50 P 0.00 0.00 0.00 0.71 -0.05 43 0 36 0
30MAR27 5.75 P 0.00 0.00 0.00 0.87 -0.04 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.05 -0.06 44 0 18 0
30MAR27 6.25 P 0.00 0.00 0.00 1.24 -0.07 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.44 -0.06 45 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.65 -0.07 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.86 -0.07 46 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.08 -0.08 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.31 -0.07 47 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.54 -0.08 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.77 -0.09 47 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.01 -0.10 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.26 -0.08 51 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.09 -0.01 45 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.11 -0.01 46 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.12 -0.02 45 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.16 -0.02 44 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.19 -0.02 45 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.22 -0.02 45 0 14 0
29JUN27 4.10 P 0.00 0.00 0.00 0.24 -0.03 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.27 -0.03 44 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.31 -0.02 45 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.34 -0.02 44 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.38 -0.02 45 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.42 -0.02 45 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.46 -0.02 45 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.50 -0.02 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.54 -0.03 44 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.59 -0.03 44 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.74 -0.04 45 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.88 -0.02 45 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 1.04 -0.05 45 0 70 0
29JUN27 6.00 P 0.00 0.00 0.00 1.19 -0.03 45 0 72 0
29JUN27 6.25 P 0.00 0.00 0.00 1.36 -0.06 44 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.56 -0.05 45 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.75 -0.04 45 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.95 -0.04 45 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.16 -0.07 45 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.37 -0.07 45 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.59 -0.08 45 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.82 -0.08 46 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 3.05 -0.08 46 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.35 -0.01 44 0 24 0
29SEP27 4.30 P 0.00 0.00 0.00 0.39 -0.02 44 0 2 0
29SEP27 4.40 P 0.00 0.00 0.00 0.42 -0.03 44 0 4 0
29SEP27 4.50 P 0.00 0.00 0.00 0.47 -0.03 44 0 1 0
29SEP27 4.60 P 0.00 0.00 0.00 0.51 -0.03 44 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.55 -0.03 44 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.60 -0.04 44 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.65 -0.04 44 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.70 -0.04 44 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.83 -0.05 44 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.97 -0.05 44 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.13 -0.05 44 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.29 -0.07 44 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.48 -0.03 45 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.66 -0.04 45 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.85 -0.06 45 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.05 -0.02 45 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 2.25 -0.06 45 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.46 -0.02 46 0 2 0
29SEP27 7.75 P 0.00 0.00 0.00 2.66 -0.05 45 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.88 -0.05 45 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.10 -0.08 45 0 0 0
TOTAL PUT 197 6,125 +150
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$ 1.140
29OCT26 0.70 C 0.00 0.00 0.00 0.44 -0.06 0 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.39 -0.06 0 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.34 -0.06 0 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.29 -0.06 0 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.24 -0.06 0 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.19 -0.06 0 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.15 -0.05 61 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.10 -0.05 44 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.06 -0.04 40 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.04 -0.02 49 0 67 0
29OCT26 1.20 C 0.02 0.02 0.02 0.02 -0.02 47 14 64 +14
29OCT26 1.25 C 0.00 0.00 0.00 0.01 -0.01 48 0 216 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 60 0 112 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 72 0 24 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 82 0 237 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 92 0 210 0
29OCT26 1.50 C 0.00 0.00 0.00 0.01 0.00 101 0 159 0
29OCT26 1.55 C 0.00 0.00 0.00 0.01 0.00 110 0 86 0
29OCT26 1.60 C 0.00 0.00 0.00 0.01 0.00 118 0 75 0
29OCT26 1.65 C 0.00 0.00 0.00 0.01 0.00 125 0 58 0
29OCT26 1.70 C 0.00 0.00 0.00 0.01 0.00 133 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 140 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 147 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 153 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 160 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 166 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 171 0 49 0
27NOV26 0.70 C 0.00 0.00 0.00 0.44 -0.06 0 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.40 -0.05 81 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.35 -0.05 70 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.30 -0.06 60 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.25 -0.06 50 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.21 -0.05 54 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.16 -0.05 43 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.13 -0.04 49 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.10 -0.04 49 0 11 0
27NOV26 1.15 C 0.00 0.00 0.00 0.07 -0.04 46 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.05 -0.03 46 0 6 0
27NOV26 1.25 C 0.04 0.04 0.04 0.04 -0.02 50 1 120 +1
27NOV26 1.30 C 0.00 0.00 0.00 0.03 -0.02 51 0 34 0
27NOV26 1.35 C 0.00 0.00 0.00 0.02 -0.01 50 0 29 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 -0.01 46 0 28 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 52 0 111 0
27NOV26 1.50 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
27NOV26 1.55 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
27NOV26 1.60 C 0.00 0.00 0.00 0.01 0.00 67 0 9 0
27NOV26 1.65 C 0.00 0.00 0.00 0.01 0.00 71 0 105 0
27NOV26 1.70 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
27NOV26 1.75 C 0.00 0.00 0.00 0.01 0.00 79 0 104 0
27NOV26 1.80 C 0.00 0.00 0.00 0.01 0.00 83 0 21 0
27NOV26 1.85 C 0.00 0.00 0.00 0.01 0.00 87 0 13 0
27NOV26 1.90 C 0.00 0.00 0.00 0.01 0.00 90 0 27 0
27NOV26 1.95 C 0.00 0.00 0.00 0.01 0.00 94 0 12 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 97 0 29 0
30DEC26 0.70 C 0.00 0.00 0.00 0.45 -0.06 65 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.40 -0.06 56 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.35 -0.06 48 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.31 -0.05 55 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.27 -0.05 56 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.23 -0.04 54 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.19 -0.04 51 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.16 -0.04 52 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.12 -0.04 46 0 120 0
30DEC26 1.15 C 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.09 -0.02 53 0 6 0
30DEC26 1.25 C 0.06 0.06 0.06 0.06 -0.03 47 1 92 +1
30DEC26 1.30 C 0.00 0.00 0.00 0.05 -0.02 49 0 93 0
30DEC26 1.35 C 0.04 0.04 0.04 0.04 -0.01 50 1 139 0
30DEC26 1.40 C 0.00 0.00 0.00 0.03 -0.01 49 0 157 0
30DEC26 1.45 C 0.00 0.00 0.00 0.02 -0.01 47 0 63 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 49 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 59 0 182 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 62 0 444 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 65 0 258 0
30DEC26 1.90 C 0.00 0.00 0.00 0.01 0.00 68 0 266 0
30DEC26 1.95 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.01 0.00 73 0 42 0
30DEC26 2.10 C 0.00 0.00 0.00 0.01 0.00 78 0 12 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 82 0 35 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 86 0 188 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 90 0 39 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 94 0 78 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 98 0 109 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 101 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 104 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 107 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 110 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 113 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 118 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 121 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 126 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 128 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 130 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 132 0 46 0
28JAN27 0.70 C 0.00 0.00 0.00 0.45 -0.06 51 0 0 0
28JAN27 0.75 C 0.00 0.00 0.00 0.41 -0.05 60 0 0 0
28JAN27 0.80 C 0.00 0.00 0.00 0.36 -0.06 52 0 0 0
28JAN27 0.85 C 0.00 0.00 0.00 0.32 -0.04 54 0 0 0
28JAN27 0.90 C 0.00 0.00 0.00 0.28 -0.05 53 0 0 0
28JAN27 0.95 C 0.00 0.00 0.00 0.24 -0.05 51 0 0 0
28JAN27 1.00 C 0.00 0.00 0.00 0.20 -0.04 48 0 0 0
28JAN27 1.05 C 0.00 0.00 0.00 0.17 -0.05 48 0 0 0
28JAN27 1.10 C 0.00 0.00 0.00 0.15 -0.03 51 0 0 0
28JAN27 1.15 C 0.00 0.00 0.00 0.13 -0.03 53 0 0 0
28JAN27 1.20 C 0.10 0.10 0.10 0.10 -0.03 49 1 1 +1
28JAN27 1.25 C 0.00 0.00 0.00 0.09 -0.02 52 0 2 0
28JAN27 1.30 C 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
28JAN27 1.35 C 0.00 0.00 0.00 0.07 -0.01 56 0 0 0
28JAN27 1.40 C 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
28JAN27 1.45 C 0.00 0.00 0.00 0.05 -0.01 56 0 2 0
28JAN27 1.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
28JAN27 1.55 C 0.00 0.00 0.00 0.03 -0.01 53 0 1 0
28JAN27 1.60 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
28JAN27 1.65 C 0.02 0.02 0.02 0.01 -0.01 45 8 33 +8
28JAN27 1.70 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30MAR27 0.70 C 0.00 0.00 0.00 0.47 -0.04 61 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.42 -0.05 54 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.38 -0.05 54 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.34 -0.05 53 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.30 -0.05 51 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.27 -0.04 52 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.24 -0.03 52 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.21 -0.04 52 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.19 -0.02 53 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.17 -0.03 54 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.15 -0.02 54 0 3 0
30MAR27 1.25 C 0.00 0.00 0.00 0.13 -0.02 54 0 0 0
30MAR27 1.30 C 0.11 0.11 0.11 0.11 -0.02 52 1 51 +1
30MAR27 1.35 C 0.00 0.00 0.00 0.10 -0.02 54 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.09 -0.01 55 0 62 0
30MAR27 1.45 C 0.00 0.00 0.00 0.08 -0.01 55 0 100 0
30MAR27 1.50 C 0.00 0.00 0.00 0.06 -0.02 51 0 101 0
30MAR27 1.55 C 0.00 0.00 0.00 0.05 -0.02 51 0 3 0
30MAR27 1.60 C 0.05 0.05 0.05 0.04 -0.02 49 1 5 +1
30MAR27 1.65 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
30MAR27 1.70 C 0.04 0.04 0.04 0.02 -0.02 44 2 54 0
30MAR27 1.75 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
30MAR27 1.80 C 0.03 0.03 0.03 0.01 -0.01 41 10 17 +10
30MAR27 1.85 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
30MAR27 1.90 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
30MAR27 1.95 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR27 2.00 C 0.00 0.00 0.00 0.01 0.00 49 0 53 0
30MAR27 2.10 C 0.00 0.00 0.00 0.01 0.00 52 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.01 0.00 55 0 21 0
30MAR27 2.30 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
30MAR27 2.40 C 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30MAR27 2.50 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 70 0 41 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 74 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 83 0 111 0
29JUN27 0.70 C 0.00 0.00 0.00 0.49 -0.04 59 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.45 -0.04 57 0 2 0
29JUN27 0.80 C 0.00 0.00 0.00 0.41 -0.04 55 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.37 -0.05 53 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.34 -0.04 54 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.30 -0.05 50 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.27 -0.04 50 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.25 -0.03 52 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.22 -0.03 50 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.20 -0.03 51 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.18 -0.03 51 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.16 -0.03 50 0 95 0
29JUN27 1.30 C 0.00 0.00 0.00 0.15 -0.02 52 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.13 -0.03 50 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.11 -0.04 49 0 1 0
29JUN27 1.45 C 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.09 -0.02 49 0 10 0
29JUN27 1.55 C 0.00 0.00 0.00 0.08 -0.02 49 0 1 0
29JUN27 1.60 C 0.08 0.08 0.08 0.07 -0.02 49 2 2 +2
29JUN27 1.65 C 0.00 0.00 0.00 0.06 -0.02 48 0 1 0
29JUN27 1.70 C 0.00 0.00 0.00 0.05 -0.02 47 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.03 -0.02 43 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.01 -0.02 36 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.01 -0.01 37 0 5 0
29JUN27 2.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN27 2.10 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.01 0.00 50 0 74 0
29SEP27 0.70 C 0.00 0.00 0.00 0.51 -0.04 58 0 0 0
29SEP27 0.75 C 0.47 0.47 0.47 0.47 -0.04 56 4 5 +4
29SEP27 0.80 C 0.00 0.00 0.00 0.43 -0.05 53 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.40 -0.04 54 0 10 0
29SEP27 0.90 C 0.00 0.00 0.00 0.37 -0.04 54 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.34 -0.04 53 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.31 -0.03 52 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.28 -0.04 51 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.26 -0.03 51 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.24 -0.03 52 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.22 -0.04 52 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.20 -0.05 51 0 2 0
29SEP27 1.30 C 0.00 0.00 0.00 0.19 -0.03 53 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.17 -0.03 51 0 1 0
29SEP27 1.40 C 0.00 0.00 0.00 0.15 -0.04 50 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.14 -0.03 51 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.13 -0.03 51 0 4 0
29SEP27 1.55 C 0.00 0.00 0.00 0.12 -0.03 51 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.11 -0.03 51 0 1 0
29SEP27 1.65 C 0.00 0.00 0.00 0.10 -0.03 51 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.09 -0.03 51 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.08 -0.03 50 0 6 0
29SEP27 1.80 C 0.00 0.00 0.00 0.07 -0.03 49 0 1 0
29SEP27 1.85 C 0.00 0.00 0.00 0.06 -0.03 48 0 1 0
29SEP27 1.90 C 0.00 0.00 0.00 0.05 -0.03 46 0 7 0
29SEP27 1.95 C 0.00 0.00 0.00 0.04 -0.03 45 0 5 0
TOTAL CALL 46 7,322 +43
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29OCT26 1.10 P 0.02 0.02 0.02 0.02 0.00 42 11 45 +11
29OCT26 1.15 P 0.00 0.00 0.00 0.04 +0.01 39 0 115 0
29OCT26 1.20 P 0.08 0.08 0.08 0.08 +0.03 48 3 124 -3
29OCT26 1.25 P 0.00 0.00 0.00 0.12 +0.04 50 0 92 0
29OCT26 1.30 P 0.00 0.00 0.00 0.17 +0.05 62 0 56 0
29OCT26 1.35 P 0.00 0.00 0.00 0.22 +0.05 74 0 35 0
29OCT26 1.40 P 0.00 0.00 0.00 0.26 +0.04 0 0 38 0
29OCT26 1.45 P 0.00 0.00 0.00 0.32 +0.05 95 0 60 0
29OCT26 1.50 P 0.00 0.00 0.00 0.36 +0.05 0 0 35 0
29OCT26 1.55 P 0.00 0.00 0.00 0.41 +0.05 0 0 14 0
29OCT26 1.60 P 0.00 0.00 0.00 0.46 +0.05 0 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.51 +0.05 0 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.56 +0.05 0 0 5 0
29OCT26 1.75 P 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.67 +0.06 151 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
27NOV26 0.95 P 0.00 0.00 0.00 0.02 +0.01 58 0 73 0
27NOV26 1.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 95 0
27NOV26 1.05 P 0.00 0.00 0.00 0.04 +0.01 52 0 5 0
27NOV26 1.10 P 0.00 0.00 0.00 0.06 +0.02 52 0 47 0
27NOV26 1.15 P 0.00 0.00 0.00 0.09 +0.03 55 0 149 0
27NOV26 1.20 P 0.00 0.00 0.00 0.11 +0.01 49 0 32 0
27NOV26 1.25 P 0.00 0.00 0.00 0.15 +0.03 53 0 50 0
27NOV26 1.30 P 0.19 0.19 0.19 0.19 +0.04 54 3 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.22 +0.02 44 0 28 0
27NOV26 1.40 P 0.00 0.00 0.00 0.27 +0.03 51 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.32 +0.04 57 0 3 0
27NOV26 1.50 P 0.00 0.00 0.00 0.37 +0.05 62 0 13 0
27NOV26 1.55 P 0.00 0.00 0.00 0.41 +0.05 0 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.46 +0.05 0 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.51 +0.05 0 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.56 +0.05 0 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.67 +0.06 90 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
30DEC26 0.90 P 0.02 0.02 0.02 0.02 0.00 52 60 135 +60
30DEC26 0.95 P 0.00 0.00 0.00 0.03 0.00 52 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.04 0.00 49 0 11 0
30DEC26 1.05 P 0.00 0.00 0.00 0.06 +0.01 50 0 108 0
30DEC26 1.10 P 0.08 0.08 0.08 0.09 +0.02 55 3 111 +3
30DEC26 1.15 P 0.11 0.11 0.11 0.11 +0.02 52 4 31 +4
30DEC26 1.20 P 0.00 0.00 0.00 0.14 +0.03 52 0 234 0
30DEC26 1.25 P 0.00 0.00 0.00 0.17 +0.03 51 0 105 0
30DEC26 1.30 P 0.00 0.00 0.00 0.21 +0.03 53 0 175 0
30DEC26 1.35 P 0.00 0.00 0.00 0.25 +0.04 54 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.28 +0.03 47 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.33 +0.03 52 0 91 0
30DEC26 1.50 P 0.38 0.38 0.38 0.38 +0.05 57 1 32 -1
30DEC26 1.55 P 0.00 0.00 0.00 0.42 +0.04 53 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.47 +0.05 56 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.52 +0.05 60 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.56 +0.04 0 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.61 +0.04 0 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.67 +0.05 71 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.71 +0.05 0 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.76 +0.05 0 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.81 +0.05 0 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.86 +0.05 0 0 22 0
30DEC26 2.10 P 0.00 0.00 0.00 0.96 +0.05 0 0 5 0
30DEC26 2.20 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.26 +0.05 0 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.86 +0.05 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 2.06 +0.05 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.16 +0.05 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.36 +0.05 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.46 +0.05 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.66 +0.04 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.76 +0.05 0 0 0 0
28JAN27 0.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 0.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 0.80 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
28JAN27 0.85 P 0.00 0.00 0.00 0.03 +0.01 60 0 0 0
28JAN27 0.90 P 0.00 0.00 0.00 0.04 +0.01 59 0 0 0
28JAN27 0.95 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
28JAN27 1.00 P 0.00 0.00 0.00 0.07 +0.02 57 0 2 0
28JAN27 1.05 P 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
28JAN27 1.10 P 0.00 0.00 0.00 0.11 +0.03 55 0 24 0
28JAN27 1.15 P 0.00 0.00 0.00 0.13 +0.02 53 0 17 0
28JAN27 1.20 P 0.00 0.00 0.00 0.16 +0.03 53 0 0 0
28JAN27 1.25 P 0.00 0.00 0.00 0.19 +0.03 52 0 0 0
28JAN27 1.30 P 0.00 0.00 0.00 0.23 +0.03 54 0 0 0
28JAN27 1.35 P 0.00 0.00 0.00 0.27 +0.04 56 0 0 0
28JAN27 1.40 P 0.00 0.00 0.00 0.30 +0.03 52 0 0 0
28JAN27 1.45 P 0.00 0.00 0.00 0.34 +0.04 51 0 0 0
28JAN27 1.50 P 0.00 0.00 0.00 0.39 +0.04 55 0 0 0
28JAN27 1.55 P 0.00 0.00 0.00 0.43 +0.03 53 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.48 +0.04 57 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.52 +0.03 53 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.57 +0.04 56 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.03 +0.01 55 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.06 +0.02 57 0 100 0
30MAR27 0.95 P 0.00 0.00 0.00 0.07 +0.01 54 0 18 0
30MAR27 1.00 P 0.08 0.08 0.08 0.09 +0.02 54 2 113 +1
30MAR27 1.05 P 0.00 0.00 0.00 0.11 +0.02 53 0 12 0
30MAR27 1.10 P 0.00 0.00 0.00 0.14 +0.03 55 0 50 0
30MAR27 1.15 P 0.00 0.00 0.00 0.16 +0.02 53 0 46 0
30MAR27 1.20 P 0.00 0.00 0.00 0.19 +0.03 53 0 5 0
30MAR27 1.25 P 0.00 0.00 0.00 0.22 +0.03 52 0 1 0
30MAR27 1.30 P 0.00 0.00 0.00 0.26 +0.04 54 0 7 0
30MAR27 1.35 P 0.00 0.00 0.00 0.28 +0.02 49 0 6 0
30MAR27 1.40 P 0.00 0.00 0.00 0.32 +0.02 50 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.37 +0.03 54 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.41 +0.04 54 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.45 +0.03 53 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.49 +0.03 52 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.54 +0.03 55 0 15 0
30MAR27 1.70 P 0.57 0.57 0.57 0.58 +0.03 53 2 2 +2
30MAR27 1.75 P 0.00 0.00 0.00 0.63 +0.04 55 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.67 +0.03 51 0 4 0
30MAR27 1.85 P 0.00 0.00 0.00 0.72 +0.04 54 0 3 0
30MAR27 1.90 P 0.00 0.00 0.00 0.77 +0.04 56 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.82 +0.04 58 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.86 +0.03 0 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 1.06 +0.04 0 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.16 +0.04 0 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.26 +0.05 0 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.86 +0.05 0 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 2.06 +0.05 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.16 +0.05 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.36 +0.05 0 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JUN27 0.75 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.04 0.00 50 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.09 +0.01 51 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.11 +0.01 50 0 81 0
29JUN27 1.05 P 0.00 0.00 0.00 0.13 +0.01 49 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.15 +0.01 48 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.18 +0.01 49 0 10 0
29JUN27 1.20 P 0.00 0.00 0.00 0.22 +0.02 51 0 123 0
29JUN27 1.25 P 0.00 0.00 0.00 0.25 +0.02 51 0 5 0
29JUN27 1.30 P 0.00 0.00 0.00 0.28 +0.03 50 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.32 +0.03 52 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.36 +0.03 53 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.40 +0.03 53 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.44 +0.03 54 0 11 0
29JUN27 1.55 P 0.00 0.00 0.00 0.48 +0.03 54 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.52 +0.03 54 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.56 +0.03 53 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.60 +0.03 52 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.65 +0.03 55 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.69 +0.03 53 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.74 +0.04 55 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.78 +0.03 53 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.83 +0.04 55 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.88 +0.04 57 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.97 +0.04 55 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.36 +0.04 0 0 21 0
29SEP27 0.70 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
29SEP27 0.75 P 0.00 0.00 0.00 0.05 +0.01 53 0 46 0
29SEP27 0.80 P 0.00 0.00 0.00 0.07 +0.01 55 0 47 0
29SEP27 0.85 P 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.10 +0.01 53 0 1 0
29SEP27 0.95 P 0.00 0.00 0.00 0.12 +0.01 52 0 2 0
29SEP27 1.00 P 0.00 0.00 0.00 0.14 +0.01 52 0 5 0
29SEP27 1.05 P 0.00 0.00 0.00 0.16 +0.01 51 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.19 +0.01 51 0 31 0
29SEP27 1.15 P 0.00 0.00 0.00 0.22 +0.02 52 0 1 0
29SEP27 1.20 P 0.00 0.00 0.00 0.25 +0.02 52 0 75 0
29SEP27 1.25 P 0.00 0.00 0.00 0.28 +0.02 52 0 1 0
29SEP27 1.30 P 0.00 0.00 0.00 0.31 +0.02 51 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.35 +0.02 52 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.38 +0.02 51 0 0 0
29SEP27 1.45 P 0.42 0.42 0.42 0.42 +0.02 52 1 1 +1
29SEP27 1.50 P 0.00 0.00 0.00 0.46 +0.03 52 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.50 +0.03 53 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.54 +0.02 53 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.58 +0.02 53 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.62 +0.02 52 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.67 +0.03 54 0 1 0
29SEP27 1.80 P 0.00 0.00 0.00 0.71 +0.03 53 0 1 0
29SEP27 1.85 P 0.00 0.00 0.00 0.75 +0.04 52 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.80 +0.03 54 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.84 +0.03 53 0 0 0
TOTAL PUT 90 4,687 +78
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$ 18.010
16OCT26 13.00 C 0.00 0.00 0.00 5.01 - 0 0 0 -
16OCT26 13.25 C 0.00 0.00 0.00 4.76 - 0 0 0 -
16OCT26 13.50 C 0.00 0.00 0.00 4.51 -0.08 0 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 4.26 -0.08 0 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 4.01 -0.08 0 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 3.76 -0.08 0 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 3.51 -0.08 0 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 3.26 -0.08 0 0 0 0
16OCT26 15.00 C 0.00 0.00 0.00 3.01 -0.08 0 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 2.76 -0.08 0 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 2.51 -0.08 0 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 1.76 -0.09 0 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 1.51 -0.09 0 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 1.26 -0.10 0 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 1.02 -0.11 61 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 0.77 -0.14 48 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 0.56 -0.17 57 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 0.39 -0.15 63 0 2 0
16OCT26 18.00 C 0.00 0.00 0.00 0.22 -0.17 56 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 0.13 -0.13 60 0 17 0
16OCT26 18.50 C 0.00 0.00 0.00 0.07 -0.10 62 0 15 0
16OCT26 18.75 C 0.00 0.00 0.00 0.03 -0.08 61 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.01 -0.06 59 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.01 -0.03 70 0 29 0
16OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 141 0 87 0
16OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 159 0 70 0
16OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 346 0 450 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 358 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 369 0 0 0
23OCT26 13.00 C 0.00 0.00 0.00 5.02 - 74 0 0 -
23OCT26 13.25 C 0.00 0.00 0.00 4.77 - 69 0 0 -
23OCT26 13.50 C 0.00 0.00 0.00 4.52 - 63 0 0 -
23OCT26 13.75 C 0.00 0.00 0.00 4.27 - 56 0 0 -
23OCT26 14.00 C 0.00 0.00 0.00 4.02 -0.08 48 0 0 0
23OCT26 14.25 C 0.00 0.00 0.00 3.77 -0.08 0 0 0 0
23OCT26 14.50 C 0.00 0.00 0.00 3.52 -0.08 0 0 0 0
23OCT26 14.75 C 0.00 0.00 0.00 3.27 -0.08 0 0 0 0
23OCT26 15.00 C 0.00 0.00 0.00 3.02 -0.08 0 0 0 0
23OCT26 15.25 C 0.00 0.00 0.00 2.77 -0.09 0 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 2.53 -0.08 49 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 2.28 -0.09 44 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 2.04 -0.09 45 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 1.80 -0.10 44 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 1.58 -0.10 46 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 1.36 -0.10 46 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 1.15 -0.11 45 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 0.95 -0.12 44 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 0.79 -0.11 46 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 0.65 -0.10 47 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 0.52 -0.09 47 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 0.38 -0.12 45 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 0.30 -0.09 46 0 15 0
23OCT26 18.75 C 0.00 0.00 0.00 0.22 -0.09 46 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 0.16 -0.08 46 0 15 0
23OCT26 19.25 C 0.00 0.00 0.00 0.12 -0.06 47 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 0.08 -0.05 46 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.06 -0.04 47 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 89 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 0.00 104 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 130 0 725 0
29OCT26 13.50 C 0.00 0.00 0.00 4.53 -0.08 58 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.03 -0.08 50 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.54 -0.08 53 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.06 -0.08 54 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.59 -0.09 54 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.15 -0.09 54 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.74 -0.09 54 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.37 -0.08 54 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.04 -0.09 53 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 0.78 -0.08 54 0 181 0
29OCT26 18.50 C 0.43 0.43 0.43 0.56 -0.08 54 2 25 +2
29OCT26 19.00 C 0.00 0.00 0.00 0.40 -0.06 54 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.27 -0.05 54 0 18 0
29OCT26 20.00 C 0.15 0.15 0.15 0.18 -0.04 54 10 109 +3
29OCT26 21.00 C 0.00 0.00 0.00 0.08 -0.02 56 0 32 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 235 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 198 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 318 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10,195 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 278 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 296 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 98 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 104 0 35 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 110 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 115 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.62 -0.08 51 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.16 -0.10 52 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.72 -0.17 52 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.30 -0.07 52 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.90 -0.07 52 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.52 -0.07 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.18 -0.06 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.87 -0.06 52 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 1.54 -0.10 50 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 1.33 -0.06 52 0 15 0
27NOV26 18.50 C 1.00 1.00 1.00 1.13 -0.03 53 8 41 +8
27NOV26 19.00 C 0.00 0.00 0.00 0.92 -0.05 52 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 0.77 -0.03 53 0 19 0
27NOV26 20.00 C 0.00 0.00 0.00 0.63 -0.04 53 0 99 0
27NOV26 21.00 C 0.38 0.38 0.38 0.41 -0.02 53 15 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.26 -0.02 53 0 65 0
27NOV26 23.00 C 0.00 0.00 0.00 0.16 -0.01 53 0 101 0
27NOV26 24.00 C 0.00 0.00 0.00 0.10 -0.01 53 0 65 0
27NOV26 25.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 589 0
27NOV26 26.00 C 0.00 0.00 0.00 0.04 0.00 54 0 1,082 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 77 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 4.78 -0.08 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.35 -0.08 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.95 -0.07 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.56 -0.07 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.19 -0.13 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.85 -0.07 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.54 -0.06 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.25 -0.06 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.99 -0.06 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.74 -0.06 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.52 -0.07 51 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 1.32 -0.09 51 0 74 0
30DEC26 19.50 C 0.00 0.00 0.00 1.15 -0.06 51 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.01 -0.03 51 0 11 0
30DEC26 21.00 C 0.00 0.00 0.00 0.75 -0.03 52 0 65 0
30DEC26 22.00 C 0.00 0.00 0.00 0.54 -0.03 51 0 35 0
30DEC26 23.00 C 0.42 0.42 0.42 0.39 -0.02 51 15 334 +15
30DEC26 24.00 C 0.00 0.00 0.00 0.28 -0.02 51 0 774 0
30DEC26 25.00 C 0.00 0.00 0.00 0.20 -0.01 51 0 394 0
30DEC26 26.00 C 0.00 0.00 0.00 0.14 -0.01 51 0 655 0
30DEC26 27.00 C 0.00 0.00 0.00 0.10 0.00 51 0 390 0
30DEC26 28.00 C 0.00 0.00 0.00 0.07 0.00 52 0 201 0
30DEC26 29.00 C 0.00 0.00 0.00 0.05 0.00 52 0 684 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 0.00 51 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 116 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 13.50 C 0.00 0.00 0.00 4.93 - 50 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 4.53 -0.09 51 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.14 -0.10 50 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.78 -0.09 50 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.44 -0.09 51 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.11 -0.09 50 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.81 -0.09 50 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.55 -0.07 51 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.28 -0.08 51 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.05 -0.06 51 0 15 0
28JAN27 18.50 C 0.00 0.00 0.00 1.85 -0.07 51 0 2 0
28JAN27 19.00 C 0.00 0.00 0.00 1.63 -0.06 51 0 35 0
28JAN27 19.50 C 1.40 1.40 1.40 1.46 -0.07 51 15 350 0
28JAN27 20.00 C 0.00 0.00 0.00 1.30 -0.04 51 0 45 0
28JAN27 21.00 C 0.00 0.00 0.00 1.03 -0.06 51 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 0.79 -0.06 51 0 15 0
28JAN27 23.00 C 0.00 0.00 0.00 0.61 -0.05 51 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.47 -0.04 51 0 15 0
28JAN27 25.00 C 0.00 0.00 0.00 0.35 -0.03 51 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.27 -0.03 51 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.20 -0.02 51 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.15 -0.02 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.25 -0.09 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.88 -0.09 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.53 -0.09 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.20 -0.09 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.88 -0.10 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.58 -0.10 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.30 -0.10 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.04 -0.09 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.79 -0.10 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.56 -0.11 50 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 2.35 -0.11 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.13 -0.11 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.01 -0.04 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.85 -0.05 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.54 -0.06 51 0 0 0
30MAR27 22.00 C 1.28 1.28 1.28 1.28 -0.07 51 100 860 +100
30MAR27 23.00 C 0.00 0.00 0.00 1.06 -0.06 51 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 0.87 -0.06 51 0 1,500 0
30MAR27 25.00 C 0.75 0.75 0.75 0.72 -0.03 51 10 1,610 +10
30MAR27 26.00 C 0.00 0.00 0.00 0.59 -0.05 51 0 3,515 0
30MAR27 27.00 C 0.00 0.00 0.00 0.48 -0.03 51 0 2,233 0
30MAR27 28.00 C 0.00 0.00 0.00 0.39 -0.03 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.32 -0.04 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.26 -0.03 50 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 0.22 -0.02 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.18 -0.02 51 0 9 0
30MAR27 33.00 C 0.00 0.00 0.00 0.14 -0.02 50 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.09 -0.02 50 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 -0.01 51 0 6 0
29JUN27 13.50 C 0.00 0.00 0.00 5.75 -0.08 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.42 -0.08 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.11 -0.08 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.81 -0.08 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.53 -0.07 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.26 -0.02 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.00 -0.07 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.76 -0.07 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.53 -0.05 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.31 -0.07 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.01 -0.15 51 0 8 0
29JUN27 19.00 C 0.00 0.00 0.00 2.83 -0.13 51 0 6 0
29JUN27 19.50 C 0.00 0.00 0.00 2.73 -0.06 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.55 -0.07 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.24 -0.08 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.92 -0.12 52 0 200 0
29JUN27 23.00 C 0.00 0.00 0.00 1.72 -0.09 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.51 -0.09 53 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 1.32 -0.09 53 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.18 -0.05 53 0 100 0
29JUN27 27.00 C 0.00 0.00 0.00 1.05 -0.03 54 0 1,508 0
29JUN27 28.00 C 0.00 0.00 0.00 0.91 -0.03 53 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 0.80 -0.01 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.68 -0.05 53 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 0.61 -0.01 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.52 -0.04 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.47 -0.01 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.41 -0.02 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.35 -0.03 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.32 -0.01 53 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 6.00 -0.16 52 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.78 -0.06 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.49 -0.05 54 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.22 -0.05 53 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.96 -0.05 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.70 -0.05 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.47 -0.05 53 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.18 -0.07 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.96 -0.06 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.75 -0.06 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.55 -0.07 52 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.41 -0.04 53 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.20 -0.07 53 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.08 -0.03 53 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.75 -0.06 53 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 2.49 -0.08 53 0 200 0
29SEP27 23.00 C 0.00 0.00 0.00 2.25 -0.06 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.05 -0.05 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.84 -0.02 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.67 -0.01 54 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 1.49 -0.06 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.36 -0.01 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.23 -0.05 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.10 -0.04 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.00 -0.01 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.91 -0.01 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.84 -0.01 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.76 -0.01 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.69 +0.01 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.63 +0.01 54 0 0 0
TOTAL CALL 175 36,894 +138
16OCT26 13.00 P 0.00 0.00 0.00 0.01 - 280 0 0 -
16OCT26 13.25 P 0.00 0.00 0.00 0.01 - 266 0 0 -
16OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
16OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
16OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
16OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
16OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
16OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
16OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
16OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
16OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.03 63 0 0 0
16OCT26 17.25 P 0.11 0.11 0.11 0.03 -0.03 65 15 95 +15
16OCT26 17.50 P 0.16 0.19 0.16 0.06 -0.05 62 30 50 +30
16OCT26 17.75 P 0.23 0.31 0.23 0.11 -0.07 57 30 33 +30
16OCT26 18.00 P 0.23 0.23 0.23 0.23 -0.05 62 15 22 +15
16OCT26 18.25 P 0.49 0.49 0.38 0.38 -0.03 64 55 34 -40
16OCT26 18.50 P 0.00 0.00 0.00 0.56 -0.01 63 0 68 0
16OCT26 18.75 P 1.01 1.01 1.01 0.78 +0.04 67 3 0 -3
16OCT26 19.00 P 0.97 1.07 0.97 1.03 +0.06 82 80 12 -68
16OCT26 19.25 P 0.00 0.00 0.00 1.28 +0.09 96 0 15 0
16OCT26 19.50 P 1.70 1.70 1.70 1.49 +0.06 0 4 19 0
16OCT26 19.75 P 1.78 1.78 1.78 1.76 +0.09 106 40 15 -40
16OCT26 20.00 P 0.00 0.00 0.00 1.99 +0.08 0 0 17 0
16OCT26 20.50 P 0.00 0.00 0.00 2.49 +0.08 0 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 2.99 +0.08 0 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 3.49 +0.08 0 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 3.99 +0.08 0 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 4.49 +0.08 0 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 4.99 +0.08 0 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 5.49 +0.08 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 5.99 +0.08 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 6.49 +0.08 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 6.99 +0.08 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 7.49 +0.08 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 7.99 +0.08 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 8.49 +0.08 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 8.99 +0.08 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 9.49 +0.08 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 9.99 +0.08 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 10.49 +0.08 0 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 10.99 +0.08 0 0 0 0
23OCT26 13.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
23OCT26 13.25 P 0.00 0.00 0.00 0.01 - 94 0 0 -
23OCT26 13.50 P 0.00 0.00 0.00 0.01 - 89 0 0 -
23OCT26 13.75 P 0.00 0.00 0.00 0.01 - 84 0 0 -
23OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 0.13 -0.03 46 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.19 -0.03 46 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.27 -0.03 46 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.37 -0.02 46 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.46 -0.04 44 0 2 0
23OCT26 18.25 P 0.00 0.00 0.00 0.60 -0.03 44 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.79 +0.01 47 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.97 +0.03 48 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 1.14 +0.01 46 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 1.34 +0.02 45 0 15 0
23OCT26 19.50 P 0.00 0.00 0.00 1.56 +0.04 46 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 1.78 +0.04 45 0 15 0
23OCT26 20.00 P 0.00 0.00 0.00 2.02 +0.05 47 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 2.50 +0.07 47 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 2.99 +0.07 0 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 3.49 +0.08 0 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 3.99 +0.08 0 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 4.49 +0.08 0 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 4.99 +0.08 0 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 5.49 +0.08 0 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 5.99 +0.08 0 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 6.49 +0.08 0 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 6.99 +0.08 0 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 7.49 +0.08 0 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 7.99 +0.08 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 8.49 +0.08 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 8.99 +0.08 0 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 9.49 +0.08 0 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 9.99 +0.08 0 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 10.49 +0.08 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 10.99 +0.08 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 0.00 58 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.07 0.00 56 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.12 -0.01 54 0 90 0
29OCT26 16.50 P 0.29 0.29 0.29 0.21 -0.01 54 2 24 +2
29OCT26 17.00 P 0.38 0.38 0.37 0.35 0.00 55 20 88 -20
29OCT26 17.50 P 0.00 0.00 0.00 0.52 0.00 54 0 32 0
29OCT26 18.00 P 0.84 0.84 0.84 0.75 +0.01 54 3 133 0
29OCT26 18.50 P 0.00 0.00 0.00 1.03 +0.02 54 0 62 0
29OCT26 19.00 P 1.62 1.62 1.62 1.37 +0.03 54 12 119 -12
29OCT26 19.50 P 0.00 0.00 0.00 1.74 +0.04 54 0 17 0
29OCT26 20.00 P 0.00 0.00 0.00 2.15 +0.05 54 0 20,030 0
29OCT26 21.00 P 0.00 0.00 0.00 3.04 +0.06 53 0 192 0
29OCT26 22.00 P 0.00 0.00 0.00 4.00 +0.07 53 0 64 0
29OCT26 23.00 P 0.00 0.00 0.00 4.99 +0.08 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.11 +0.18 101 0 3 0
29OCT26 25.00 P 0.00 0.00 0.00 6.99 +0.08 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.10 +0.19 120 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.99 +0.08 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.99 +0.08 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.99 +0.08 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.99 +0.05 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.99 +0.08 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 13.99 +0.08 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 14.99 +0.08 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 15.99 +0.08 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 16.99 +0.08 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 17.99 +0.08 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.16 +0.01 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.24 +0.01 53 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.34 +0.01 53 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.46 0.00 52 0 48 0
27NOV26 16.50 P 0.00 0.00 0.00 0.62 +0.02 53 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.78 +0.01 51 0 14 0
27NOV26 17.50 P 1.06 1.06 1.05 0.99 +0.01 51 27 137 +27
27NOV26 18.00 P 0.00 0.00 0.00 1.26 +0.04 52 0 91 0
27NOV26 18.50 P 0.00 0.00 0.00 1.55 +0.05 53 0 59 0
27NOV26 19.00 P 0.00 0.00 0.00 1.84 +0.04 52 0 85 0
27NOV26 19.50 P 0.00 0.00 0.00 2.18 +0.11 52 0 580 0
27NOV26 20.00 P 0.00 0.00 0.00 2.54 +0.05 52 0 285 0
27NOV26 21.00 P 0.00 0.00 0.00 3.33 +0.06 52 0 46 0
27NOV26 22.00 P 0.00 0.00 0.00 4.18 +0.06 52 0 14 0
27NOV26 23.00 P 0.00 0.00 0.00 5.09 +0.07 52 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 6.11 +0.15 61 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 7.00 +0.07 51 0 160 0
27NOV26 26.00 P 0.00 0.00 0.00 8.10 +0.19 72 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 8.99 +0.08 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.99 +0.08 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.99 +0.08 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.99 +0.05 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.99 +0.08 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 13.99 +0.07 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 14.99 +0.07 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 15.99 +0.08 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 16.99 +0.08 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 17.99 +0.08 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 0.00 51 0 0 0
30DEC26 14.00 P 0.28 0.28 0.28 0.26 +0.01 51 5 25 0
30DEC26 14.50 P 0.00 0.00 0.00 0.35 +0.01 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.46 +0.01 51 0 25 0
30DEC26 15.50 P 0.00 0.00 0.00 0.59 0.00 51 0 0 0
30DEC26 16.00 P 0.82 0.82 0.80 0.75 +0.02 51 5 94 -4
30DEC26 16.50 P 0.00 0.00 0.00 0.95 +0.02 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.13 +0.02 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.36 +0.01 51 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 1.61 +0.03 51 0 255 0
30DEC26 18.50 P 0.00 0.00 0.00 1.92 +0.03 51 0 75 0
30DEC26 19.00 P 0.00 0.00 0.00 2.20 +0.04 51 0 107 0
30DEC26 19.50 P 0.00 0.00 0.00 2.59 +0.18 53 0 117 0
30DEC26 20.00 P 0.00 0.00 0.00 2.86 +0.04 51 0 91 0
30DEC26 21.00 P 0.00 0.00 0.00 3.71 +0.27 55 0 93 0
30DEC26 22.00 P 0.00 0.00 0.00 4.41 +0.06 51 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 5.26 +0.06 51 0 141 0
30DEC26 24.00 P 0.00 0.00 0.00 6.16 +0.07 51 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 7.08 +0.07 50 0 270 0
30DEC26 26.00 P 0.00 0.00 0.00 8.10 +0.14 57 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 9.01 +0.08 51 0 0 0
30DEC26 28.00 P 10.33 10.33 10.33 10.08 +0.16 63 10 10 0
30DEC26 29.00 P 0.00 0.00 0.00 10.99 +0.08 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.99 +0.05 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.99 +0.08 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.99 +0.07 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.99 +0.07 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.99 +0.08 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.99 +0.08 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.99 +0.08 0 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.31 - 51 0 0 -
28JAN27 14.00 P 0.00 0.00 0.00 0.40 0.00 51 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.51 -0.01 51 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.66 +0.01 51 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.81 +0.02 51 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.98 +0.02 51 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.17 +0.02 51 0 0 0
28JAN27 17.00 P 1.50 1.50 1.50 1.41 +0.06 52 400 400 +400
28JAN27 17.50 P 0.00 0.00 0.00 1.63 +0.03 51 0 0 0
28JAN27 18.00 P 2.02 2.03 2.02 1.88 +0.03 51 8 8 +2
28JAN27 18.50 P 2.30 2.30 2.30 2.14 +0.01 50 15 45 0
28JAN27 19.00 P 0.00 0.00 0.00 2.47 +0.04 51 0 30 0
28JAN27 19.50 P 0.00 0.00 0.00 2.84 +0.09 52 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 3.19 +0.17 53 0 30 0
28JAN27 21.00 P 0.00 0.00 0.00 3.82 +0.01 50 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.60 +0.02 50 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.43 +0.04 50 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 6.29 +0.04 50 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 7.18 -0.01 50 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 8.11 +0.05 50 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 9.06 +0.06 50 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 10.08 +0.12 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.56 -0.01 51 0 36 0
30MAR27 14.00 P 0.00 0.00 0.00 0.69 -0.02 51 0 2 0
30MAR27 14.50 P 0.91 0.91 0.91 0.84 -0.01 51 15 30 +15
30MAR27 15.00 P 0.00 0.00 0.00 1.01 +0.01 51 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 1.19 -0.01 51 0 206 0
30MAR27 16.00 P 0.00 0.00 0.00 1.39 -0.02 51 0 30 0
30MAR27 16.50 P 1.64 1.64 1.64 1.62 +0.05 51 2 17 +2
30MAR27 17.00 P 0.00 0.00 0.00 1.83 -0.01 51 0 30 0
30MAR27 17.50 P 2.15 2.15 2.15 2.11 +0.09 51 2 49 +2
30MAR27 18.00 P 0.00 0.00 0.00 2.33 +0.04 51 0 59 0
30MAR27 18.50 P 0.00 0.00 0.00 2.62 +0.05 51 0 47 0
30MAR27 19.00 P 0.00 0.00 0.00 2.90 0.00 50 0 66 0
30MAR27 19.50 P 0.00 0.00 0.00 3.30 +0.11 52 0 86 0
30MAR27 20.00 P 0.00 0.00 0.00 3.54 +0.11 50 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 4.23 +0.03 50 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 4.97 +0.01 50 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 5.76 +0.02 50 0 2,087 0
30MAR27 24.00 P 0.00 0.00 0.00 6.58 +0.03 50 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 7.43 +0.03 50 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 8.32 +0.04 50 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 9.22 +0.05 50 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 10.15 +0.05 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.09 +0.06 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.05 +0.06 50 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 13.02 +0.02 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.00 +0.07 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.99 +0.07 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.99 +0.08 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.99 +0.08 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.99 +0.08 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.03 -0.03 53 0 33 0
29JUN27 14.00 P 0.00 0.00 0.00 1.24 0.00 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.41 +0.02 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.60 +0.02 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.82 +0.03 53 0 15 0
29JUN27 16.00 P 2.11 2.11 2.11 2.08 +0.07 54 15 36 +15
29JUN27 16.50 P 0.00 0.00 0.00 2.29 +0.04 53 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 2.53 +0.04 53 0 500 0
29JUN27 17.50 P 0.00 0.00 0.00 2.86 +0.09 54 0 22 0
29JUN27 18.00 P 0.00 0.00 0.00 3.15 +0.11 54 0 27 0
29JUN27 18.50 P 0.00 0.00 0.00 3.36 +0.02 53 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 3.65 +0.01 53 0 19 0
29JUN27 19.50 P 0.00 0.00 0.00 3.96 +0.02 53 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.42 +0.13 55 0 20 0
29JUN27 21.00 P 0.00 0.00 0.00 4.96 0.00 53 0 11 0
29JUN27 22.00 P 0.00 0.00 0.00 5.68 +0.03 53 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 6.41 -0.04 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.19 +0.03 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.99 +0.04 53 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.82 +0.05 53 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 9.67 -0.03 53 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 10.53 -0.08 53 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 11.43 +0.06 53 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 12.33 +0.06 53 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 13.25 0.00 53 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 14.18 +0.06 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 15.12 +0.06 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 16.08 +0.07 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 17.05 +0.07 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 18.02 +0.07 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.45 +0.03 54 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.64 +0.02 54 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.85 +0.03 54 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.08 +0.03 54 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.32 +0.04 55 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.55 +0.03 55 0 10 0
29SEP27 16.50 P 0.00 0.00 0.00 2.83 +0.07 55 0 8 0
29SEP27 17.00 P 0.00 0.00 0.00 3.09 +0.05 55 0 75 0
29SEP27 17.50 P 0.00 0.00 0.00 3.34 +0.04 54 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.65 +0.04 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.96 +0.08 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.26 +0.04 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.57 +0.03 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.81 +0.05 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.49 +0.06 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.18 +0.06 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.92 -0.06 53 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.67 +0.06 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.46 +0.07 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.26 +0.06 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 10.07 +0.07 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.92 +0.07 53 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.78 +0.07 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 12.64 +0.07 53 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 13.54 +0.08 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 14.44 +0.07 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 15.35 +0.08 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 16.27 +0.07 53 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 17.21 +0.07 53 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 18.15 +0.07 53 0 0 0
TOTAL PUT 813 41,678 +368
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$ 106.300
16OCT26 84.00 C 0.00 0.00 0.00 22.31 -1.81 148 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 21.31 -1.78 141 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 20.31 -1.75 134 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 19.31 -1.72 126 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 18.31 -1.68 119 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 17.31 -1.66 112 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 16.31 -1.11 105 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 15.31 -1.60 98 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 14.31 -1.11 92 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 13.31 -1.11 85 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 12.31 -1.11 78 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 11.31 -1.11 72 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 10.31 -1.11 65 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 9.31 -1.11 59 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 8.31 -1.11 52 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 7.31 -1.11 46 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 6.31 -1.11 40 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 5.31 -1.11 33 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 4.31 -1.12 27 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 3.32 -1.13 29 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 2.37 -1.13 30 0 7 0
16OCT26 105.00 C 1.07 1.07 1.07 1.46 -1.23 26 15 46 +15
16OCT26 106.00 C 0.00 0.00 0.00 0.80 -1.08 28 0 34 0
16OCT26 107.00 C 0.00 0.00 0.00 0.36 -0.86 29 0 76 0
16OCT26 108.00 C 0.00 0.00 0.00 0.13 -0.58 29 0 32 0
16OCT26 109.00 C 0.04 0.04 0.04 0.04 -0.34 29 1 89 0
16OCT26 110.00 C 0.00 0.00 0.00 0.01 -0.18 30 0 32 0
16OCT26 111.00 C 0.00 0.00 0.00 0.01 -0.07 37 0 8 0
16OCT26 112.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 17 0
16OCT26 113.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
16OCT26 114.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 19.36 - 0 0 0 -
23OCT26 88.00 C 0.00 0.00 0.00 18.36 -1.69 0 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 17.36 -1.67 0 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 16.36 -1.64 0 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 15.36 -1.61 0 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 14.37 -1.57 35 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 13.37 -1.10 32 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 12.37 -1.11 29 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 11.37 -1.11 26 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 10.37 -1.11 23 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 9.38 -1.10 26 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 8.39 -1.10 25 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 7.41 -1.10 25 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 6.44 -1.10 24 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 5.51 -1.08 24 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 4.62 -1.05 25 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 3.89 -0.91 27 0 0 0
23OCT26 104.00 C 0.00 0.00 0.00 2.96 -1.02 23 0 0 0
23OCT26 105.00 C 2.28 2.28 2.28 2.30 -0.93 24 12 12 +12
23OCT26 106.00 C 1.57 1.57 1.57 1.71 -0.90 24 15 15 +15
23OCT26 107.00 C 0.00 0.00 0.00 1.24 -0.77 24 0 0 0
23OCT26 108.00 C 0.00 0.00 0.00 0.87 -0.61 24 0 15 0
23OCT26 109.00 C 0.00 0.00 0.00 0.59 -0.51 24 0 14 0
23OCT26 110.00 C 0.00 0.00 0.00 0.38 -0.41 24 0 15 0
23OCT26 111.00 C 0.00 0.00 0.00 0.24 -0.29 24 0 0 0
23OCT26 112.00 C 0.00 0.00 0.00 0.15 -0.21 24 0 0 0
23OCT26 113.00 C 0.00 0.00 0.00 0.09 -0.14 25 0 1 0
23OCT26 114.00 C 0.00 0.00 0.00 0.05 -0.10 25 0 5 0
23OCT26 115.00 C 0.00 0.00 0.00 0.03 -0.06 25 0 0 0
23OCT26 116.00 C 0.00 0.00 0.00 0.02 -0.04 26 0 0 0
23OCT26 117.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
23OCT26 118.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
23OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
23OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
23OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
23OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 23.90 -1.86 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 21.41 -1.78 39 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 18.91 -1.71 31 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 16.41 -1.64 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 13.92 -1.11 26 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 11.44 -1.10 25 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 9.00 -1.09 25 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 6.69 -1.04 25 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 4.61 -0.95 25 0 85 0
29OCT26 105.00 C 2.60 2.79 2.43 2.82 -0.94 24 46 195 +15
29OCT26 107.50 C 1.49 1.49 1.38 1.60 -0.66 25 17 212 0
29OCT26 110.00 C 0.66 0.66 0.66 0.81 -0.43 25 21 316 +19
29OCT26 112.50 C 0.29 0.29 0.29 0.36 -0.26 25 30 354 +30
29OCT26 115.00 C 0.00 0.00 0.00 0.15 -0.13 25 0 198 0
29OCT26 117.50 C 0.08 0.08 0.08 0.06 -0.05 26 2 235 0
29OCT26 120.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 197 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 232 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 140 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 133 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 164 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 77 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 187 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 137 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 23.99 -1.86 29 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 21.50 -1.78 30 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 19.01 -1.71 27 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 16.53 -1.63 26 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 14.09 -1.08 27 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 11.72 -1.05 27 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 9.47 -0.98 27 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 7.41 -0.90 27 0 21 0
27NOV26 102.50 C 5.41 5.41 5.41 5.45 -0.96 26 15 107 +15
27NOV26 105.00 C 3.93 3.93 3.79 3.95 -0.85 26 45 258 +30
27NOV26 107.50 C 2.44 2.53 2.44 2.77 -0.58 26 13 101 -1
27NOV26 110.00 C 1.70 1.70 1.70 1.86 -0.49 26 6 162 +6
27NOV26 112.50 C 1.17 1.17 1.17 1.22 -0.35 26 1 146 0
27NOV26 115.00 C 0.00 0.00 0.00 0.77 -0.24 26 0 75 0
27NOV26 117.50 C 0.44 0.49 0.44 0.50 -0.13 27 5 103 +2
27NOV26 120.00 C 0.00 0.00 0.00 0.29 -0.09 27 0 95 0
27NOV26 122.50 C 0.23 0.23 0.23 0.17 -0.05 27 8 186 0
27NOV26 125.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 101 0
27NOV26 127.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 31 0
27NOV26 130.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 51 0
27NOV26 132.50 C 0.00 0.00 0.00 0.02 0.00 28 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 28 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 29 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 31 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 33 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 34 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 33.97 -1.88 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.47 -1.89 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.98 -1.89 34 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.48 -1.91 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 23.99 -1.86 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.50 -1.78 26 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 19.02 -1.71 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.57 -1.62 26 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 14.18 -1.06 26 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 11.90 -1.01 26 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 9.79 -0.94 26 0 765 0
30DEC26 100.00 C 0.00 0.00 0.00 7.89 -0.84 26 0 63 0
30DEC26 102.50 C 0.00 0.00 0.00 6.23 -0.88 26 0 55 0
30DEC26 105.00 C 0.00 0.00 0.00 4.80 -0.75 26 0 18 0
30DEC26 107.50 C 3.19 3.19 3.19 3.65 -0.49 26 15 35 +12
30DEC26 110.00 C 2.56 2.68 2.56 2.75 -0.57 26 35 105 +35
30DEC26 112.50 C 1.98 1.98 1.98 2.06 -0.43 26 2 127 0
30DEC26 115.00 C 0.00 0.00 0.00 1.54 -0.31 26 0 276 0
30DEC26 117.50 C 1.10 1.10 1.10 1.16 -0.20 26 10 51 0
30DEC26 120.00 C 0.00 0.00 0.00 0.83 -0.16 26 0 227 0
30DEC26 122.50 C 0.00 0.00 0.00 0.59 -0.12 26 0 185 0
30DEC26 125.00 C 0.00 0.00 0.00 0.41 -0.09 26 0 524 0
30DEC26 127.50 C 0.00 0.00 0.00 0.28 -0.06 26 0 229 0
30DEC26 130.00 C 0.00 0.00 0.00 0.19 -0.04 26 0 228 0
30DEC26 132.50 C 0.00 0.00 0.00 0.13 -0.03 26 0 109 0
30DEC26 135.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 55 0
30DEC26 137.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 88 0
30DEC26 142.50 C 0.00 0.00 0.00 0.03 0.00 27 0 330 0
30DEC26 145.00 C 0.00 0.00 0.00 0.02 0.00 27 0 130 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 27 0 29 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 28 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 30 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 31 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 32 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 33 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 34 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 63 0
28JAN27 82.50 C 0.00 0.00 0.00 23.99 -1.86 27 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 21.50 -1.79 26 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 19.04 -1.71 26 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 16.64 -1.61 26 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 14.33 -1.05 26 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 12.17 -1.00 26 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 10.21 -0.92 26 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 8.48 -0.83 26 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 7.01 -0.81 26 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 5.69 -0.74 26 0 32 0
28JAN27 107.50 C 0.00 0.00 0.00 4.59 -0.62 26 0 57 0
28JAN27 110.00 C 0.00 0.00 0.00 3.67 -0.52 26 0 15 0
28JAN27 112.50 C 0.00 0.00 0.00 2.89 -0.50 26 0 2 0
28JAN27 115.00 C 0.00 0.00 0.00 2.27 -0.39 26 0 2 0
28JAN27 117.50 C 0.00 0.00 0.00 1.79 -0.33 26 0 48 0
28JAN27 120.00 C 0.00 0.00 0.00 1.41 -0.24 26 0 33 0
28JAN27 122.50 C 0.00 0.00 0.00 1.09 -0.19 26 0 1 0
28JAN27 125.00 C 0.00 0.00 0.00 0.83 -0.14 26 0 3 0
28JAN27 127.50 C 0.00 0.00 0.00 0.60 -0.13 26 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.44 -0.10 26 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.33 -0.07 26 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 24.03 -1.83 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.62 -1.77 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.31 -1.66 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.13 -1.54 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.10 -0.95 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 13.28 -0.86 27 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 11.64 -0.76 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.12 -0.72 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 8.53 -0.75 26 0 15 0
30MAR27 105.00 C 6.99 6.99 6.99 7.44 -0.54 26 15 60 +15
30MAR27 107.50 C 0.00 0.00 0.00 6.30 -0.52 26 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 5.39 -0.46 26 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 4.58 -0.37 26 0 33 0
30MAR27 115.00 C 0.00 0.00 0.00 3.85 -0.37 26 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 3.25 -0.30 27 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 2.69 -0.29 27 0 24 0
30MAR27 122.50 C 0.00 0.00 0.00 2.25 -0.24 27 0 108 0
30MAR27 125.00 C 0.00 0.00 0.00 1.91 -0.22 27 0 55 0
30MAR27 127.50 C 0.00 0.00 0.00 1.58 -0.18 27 0 80 0
30MAR27 130.00 C 0.00 0.00 0.00 1.29 -0.14 27 0 37 0
30MAR27 132.50 C 0.00 0.00 0.00 1.06 -0.13 27 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 0.85 -0.10 27 0 19 0
30MAR27 137.50 C 0.00 0.00 0.00 0.69 -0.10 27 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 0.56 -0.07 27 0 8 0
30MAR27 142.50 C 0.00 0.00 0.00 0.45 -0.06 27 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 0.36 -0.05 27 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.29 -0.04 27 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.22 -0.04 27 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.18 -0.03 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 0.05 0.00 27 0 18 0
29JUN27 82.50 C 0.00 0.00 0.00 24.40 -1.62 27 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 21.63 -2.12 21 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 20.32 -1.28 27 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 18.45 -1.09 27 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 16.74 -0.94 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 15.10 -0.77 27 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 13.61 -0.73 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 12.20 -0.65 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 10.57 -0.98 26 0 9 0
29JUN27 105.00 C 0.00 0.00 0.00 9.42 -0.55 26 0 17 0
29JUN27 107.50 C 0.00 0.00 0.00 8.35 -0.54 26 0 17 0
29JUN27 110.00 C 0.00 0.00 0.00 7.40 -0.71 26 0 46 0
29JUN27 112.50 C 0.00 0.00 0.00 6.51 -0.46 26 0 46 0
29JUN27 115.00 C 0.00 0.00 0.00 5.74 -0.38 26 0 19 0
29JUN27 117.50 C 0.00 0.00 0.00 5.02 -0.38 26 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 4.39 -0.30 26 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 3.83 -0.32 26 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 3.42 -0.29 27 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 2.98 -0.24 27 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 2.55 -0.23 27 0 62 0
29JUN27 132.50 C 0.00 0.00 0.00 2.23 -0.18 27 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 1.90 -0.18 27 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 1.64 -0.13 27 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 1.41 -0.13 27 0 61 0
29JUN27 142.50 C 0.00 0.00 0.00 1.19 -0.12 27 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 1.03 -0.09 27 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 0.87 -0.10 27 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 0.74 -0.07 27 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 0.64 -0.06 27 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 0.53 -0.06 27 0 9 0
29SEP27 82.50 C 0.00 0.00 0.00 24.80 -2.03 23 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 22.98 -1.90 24 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 21.21 -1.77 24 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 20.17 -1.01 27 0 50 0
29SEP27 92.50 C 0.00 0.00 0.00 18.51 -1.22 27 0 400 0
29SEP27 95.00 C 0.00 0.00 0.00 17.00 -1.02 27 0 50 0
29SEP27 97.50 C 0.00 0.00 0.00 15.52 -0.77 27 0 749 0
29SEP27 100.00 C 0.00 0.00 0.00 13.76 -0.94 26 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 12.51 -0.94 26 0 40 0
29SEP27 105.00 C 0.00 0.00 0.00 11.38 -0.86 26 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 10.31 -0.87 26 0 5 0
29SEP27 110.00 C 0.00 0.00 0.00 9.32 -1.11 26 0 28 0
29SEP27 112.50 C 0.00 0.00 0.00 8.43 -0.79 26 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 7.55 -0.79 26 0 4 0
29SEP27 117.50 C 0.00 0.00 0.00 6.84 -0.69 26 0 15 0
29SEP27 120.00 C 0.00 0.00 0.00 6.13 -0.69 26 0 37 0
29SEP27 122.50 C 0.00 0.00 0.00 5.49 -0.62 26 0 15 0
29SEP27 125.00 C 0.00 0.00 0.00 4.93 -0.59 26 0 10 0
29SEP27 127.50 C 0.00 0.00 0.00 4.51 -0.49 27 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 3.92 -0.64 26 0 6 0
29SEP27 132.50 C 3.30 3.30 3.30 3.50 -0.62 26 4 8 +4
29SEP27 135.00 C 0.00 0.00 0.00 3.17 -0.52 27 0 50 0
29SEP27 137.50 C 0.00 0.00 0.00 2.85 -0.41 27 0 10 0
29SEP27 140.00 C 0.00 0.00 0.00 2.53 -0.42 27 0 15 0
29SEP27 142.50 C 0.00 0.00 0.00 2.22 -0.41 27 0 6 0
29SEP27 145.00 C 0.00 0.00 0.00 1.99 -0.32 27 0 20 0
TOTAL CALL 333 12,575 +224
16OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
16OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
16OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
16OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
16OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 101.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
16OCT26 102.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
16OCT26 103.00 P 0.07 0.07 0.07 0.02 -0.01 32 10 124 -10
16OCT26 104.00 P 0.34 0.34 0.34 0.06 -0.02 30 13 75 -13
16OCT26 105.00 P 0.44 0.45 0.37 0.20 0.00 29 51 72 +30
16OCT26 106.00 P 1.00 1.14 0.78 0.53 +0.13 30 37 49 -5
16OCT26 107.00 P 1.25 1.25 1.25 1.10 +0.36 31 12 27 +4
16OCT26 108.00 P 2.17 2.17 2.17 1.88 +0.63 33 2 40 -2
16OCT26 109.00 P 0.00 0.00 0.00 2.73 +0.83 29 0 17 0
16OCT26 110.00 P 4.10 4.50 4.10 3.70 +0.95 0 300 73 -243
16OCT26 111.00 P 0.00 0.00 0.00 4.70 +1.03 0 0 27 0
16OCT26 112.00 P 0.00 0.00 0.00 5.70 +1.08 0 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 6.70 +1.10 0 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 7.70 +1.10 0 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 8.70 +1.10 0 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 9.70 +1.10 0 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 10.70 +1.10 0 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 11.70 +1.10 0 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 12.70 +1.10 0 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 13.70 +1.10 0 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 14.70 +1.10 0 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 15.70 +1.10 0 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 16.70 +1.10 0 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 17.70 +1.10 0 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 18.70 +1.10 0 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 20.29 +1.69 240 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 21.32 +1.72 252 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 22.33 +1.73 261 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 23.36 +1.76 272 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 24.33 +1.73 277 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
23OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 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 28 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
23OCT26 100.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 2 0
23OCT26 101.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
23OCT26 102.00 P 0.50 0.50 0.42 0.25 +0.05 25 56 15 +15
23OCT26 103.00 P 0.64 0.64 0.64 0.42 +0.10 25 15 20 +14
23OCT26 104.00 P 0.00 0.00 0.00 0.66 +0.15 25 0 3 0
23OCT26 105.00 P 0.00 0.00 0.00 0.99 +0.25 25 0 2 0
23OCT26 106.00 P 1.88 1.92 1.84 1.42 +0.36 25 45 53 +44
23OCT26 107.00 P 2.31 2.43 2.31 1.94 +0.48 25 30 9 +1
23OCT26 108.00 P 0.00 0.00 0.00 2.58 +0.63 25 0 45 0
23OCT26 109.00 P 0.00 0.00 0.00 3.34 +0.80 26 0 6 0
23OCT26 110.00 P 0.00 0.00 0.00 4.03 +0.81 24 0 15 0
23OCT26 111.00 P 0.00 0.00 0.00 4.89 +0.84 24 0 0 0
23OCT26 112.00 P 0.00 0.00 0.00 5.80 +0.92 25 0 0 0
23OCT26 113.00 P 0.00 0.00 0.00 6.74 +0.97 24 0 0 0
23OCT26 114.00 P 0.00 0.00 0.00 7.71 +1.02 24 0 0 0
23OCT26 115.00 P 0.00 0.00 0.00 8.70 +1.06 0 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 9.70 +1.09 0 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 10.70 +1.10 0 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 11.70 +1.10 0 0 0 0
23OCT26 119.00 P 0.00 0.00 0.00 12.70 +1.10 0 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 13.70 +1.10 0 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 14.70 +1.10 0 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 15.70 +1.10 0 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 16.70 +1.10 0 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 17.70 +1.10 0 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 18.70 +1.10 0 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 20.29 +1.69 86 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 21.32 +1.72 90 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 22.33 +1.73 94 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 23.36 +1.76 98 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 24.33 +1.73 99 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 28 0 144 0
29OCT26 95.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 190 0
29OCT26 97.50 P 0.25 0.25 0.25 0.09 +0.02 25 3 120 +3
29OCT26 100.00 P 0.51 0.51 0.39 0.27 +0.07 25 38 236 +32
29OCT26 102.50 P 1.05 1.05 0.88 0.71 +0.16 25 9 224 0
29OCT26 105.00 P 1.67 1.81 1.67 1.53 +0.38 26 18 289 0
29OCT26 107.50 P 0.00 0.00 0.00 2.68 +0.47 25 0 241 0
29OCT26 110.00 P 0.00 0.00 0.00 4.42 +0.82 25 0 142 0
29OCT26 112.50 P 0.00 0.00 0.00 6.47 +0.87 25 0 132 0
29OCT26 115.00 P 0.00 0.00 0.00 8.77 +1.00 25 0 186 0
29OCT26 117.50 P 0.00 0.00 0.00 11.20 +1.07 0 0 76 0
29OCT26 120.00 P 0.00 0.00 0.00 13.70 +1.10 0 0 46 -37
29OCT26 122.50 P 0.00 0.00 0.00 16.20 +1.10 0 0 17 0
29OCT26 125.00 P 0.00 0.00 0.00 18.70 +1.10 0 0 3 0
29OCT26 127.50 P 0.00 0.00 0.00 21.84 +1.74 71 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 24.35 +1.75 77 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 26.84 +1.74 82 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 29.34 +1.74 87 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 31.83 +1.73 91 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 34.35 +1.75 97 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 36.85 +1.75 101 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 39.34 +1.74 105 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 41.84 +1.74 109 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 44.34 +1.74 114 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 1 0
27NOV26 87.50 P 0.37 0.37 0.37 0.12 +0.03 27 5 23 +5
27NOV26 90.00 P 0.00 0.00 0.00 0.26 +0.07 27 0 38 0
27NOV26 92.50 P 0.00 0.00 0.00 0.50 +0.12 27 0 30 0
27NOV26 95.00 P 1.15 1.15 1.15 0.89 +0.20 27 11 129 +11
27NOV26 97.50 P 0.00 0.00 0.00 1.47 +0.29 27 0 125 0
27NOV26 100.00 P 2.47 2.47 2.38 2.29 +0.40 27 6 837 +3
27NOV26 102.50 P 3.46 3.46 3.41 3.36 +0.53 27 15 170 -2
27NOV26 105.00 P 4.77 4.77 4.77 4.67 +0.64 28 1 202 +1
27NOV26 107.50 P 0.00 0.00 0.00 6.20 +0.79 28 0 158 0
27NOV26 110.00 P 0.00 0.00 0.00 7.99 +0.79 28 0 448 0
27NOV26 112.50 P 0.00 0.00 0.00 9.86 +0.87 27 0 1,080 0
27NOV26 115.00 P 0.00 0.00 0.00 11.99 +0.97 27 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 14.23 +1.01 27 0 21 0
27NOV26 120.00 P 0.00 0.00 0.00 16.57 +1.05 27 0 92 0
27NOV26 122.50 P 0.00 0.00 0.00 19.49 +2.13 38 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 21.94 +2.19 40 0 32 0
27NOV26 127.50 P 0.00 0.00 0.00 24.55 +2.44 45 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 27.02 +2.47 48 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 29.49 +2.48 50 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 31.98 +2.49 53 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 34.47 +2.50 56 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 36.96 +2.51 58 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 39.47 +2.53 61 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 41.95 +2.51 63 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 44.45 +2.52 66 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 46.94 +2.52 68 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.03 0.00 26 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 0.13 +0.03 27 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.23 +0.05 26 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.42 +0.08 26 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 0.70 +0.13 26 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 1.10 +0.19 27 0 113 0
30DEC26 95.00 P 0.00 0.00 0.00 1.65 +0.26 27 0 252 0
30DEC26 97.50 P 0.00 0.00 0.00 2.38 +0.33 27 0 149 0
30DEC26 100.00 P 0.00 0.00 0.00 3.30 +0.41 27 0 212 0
30DEC26 102.50 P 4.49 4.49 4.48 4.43 +0.53 27 13 241 +13
30DEC26 105.00 P 0.00 0.00 0.00 5.69 +0.63 27 0 243 0
30DEC26 107.50 P 0.00 0.00 0.00 7.17 +0.66 27 0 263 0
30DEC26 110.00 P 0.00 0.00 0.00 8.86 +0.82 27 0 279 0
30DEC26 112.50 P 0.00 0.00 0.00 10.60 +0.78 26 0 104 0
30DEC26 115.00 P 0.00 0.00 0.00 12.59 +0.90 26 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 14.70 +0.94 26 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 16.91 +0.98 26 0 46 0
30DEC26 122.50 P 0.00 0.00 0.00 19.49 +1.83 30 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 22.21 +2.28 35 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 24.60 +2.27 36 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 27.05 +2.32 38 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 29.52 +2.44 40 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 31.99 +2.46 42 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 34.48 +2.47 44 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 36.97 +2.49 46 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 39.47 +2.52 48 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 41.95 +2.48 50 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 44.45 +2.50 51 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 46.94 +2.50 53 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 49.43 +2.50 55 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 51.93 +2.50 57 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 54.42 +2.49 58 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 56.92 +2.50 60 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 59.41 +2.50 62 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 61.91 +2.42 64 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 64.40 +2.50 65 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.29 +0.05 26 0 5 0
28JAN27 85.00 P 0.00 0.00 0.00 0.46 +0.06 26 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 0.75 +0.11 26 0 26 0
28JAN27 90.00 P 0.00 0.00 0.00 1.12 +0.14 26 0 78 0
28JAN27 92.50 P 1.95 1.95 1.95 1.62 +0.19 27 30 145 +30
28JAN27 95.00 P 2.56 2.56 2.54 2.26 +0.24 27 30 80 +30
28JAN27 97.50 P 0.00 0.00 0.00 3.07 +0.30 27 0 15 0
28JAN27 100.00 P 0.00 0.00 0.00 4.05 +0.40 27 0 8 0
28JAN27 102.50 P 0.00 0.00 0.00 5.22 +0.59 27 0 20 0
28JAN27 105.00 P 6.65 6.65 6.65 6.45 +0.61 27 1 62 0
28JAN27 107.50 P 0.00 0.00 0.00 7.90 +0.79 27 0 0 0
28JAN27 110.00 P 9.75 9.75 9.75 9.50 +0.79 27 15 15 +15
28JAN27 112.50 P 0.00 0.00 0.00 11.20 +0.52 26 0 15 0
28JAN27 115.00 P 0.00 0.00 0.00 13.12 +0.81 26 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 15.14 +0.87 26 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 17.27 +0.92 26 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 19.49 +1.40 26 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 22.34 +2.03 32 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 24.69 +2.15 33 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 27.07 +2.19 34 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 29.54 +2.37 35 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.80 +0.11 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.14 +0.13 27 0 16 0
30MAR27 87.50 P 0.00 0.00 0.00 1.58 +0.18 27 0 1 0
30MAR27 90.00 P 2.52 2.52 2.52 2.11 +0.23 27 15 39 +14
30MAR27 92.50 P 0.00 0.00 0.00 2.75 +0.25 27 0 87 0
30MAR27 95.00 P 0.00 0.00 0.00 3.55 +0.31 27 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 4.48 +0.42 27 0 56 0
30MAR27 100.00 P 0.00 0.00 0.00 5.52 +0.44 28 0 98 0
30MAR27 102.50 P 0.00 0.00 0.00 6.72 +0.49 28 0 19 0
30MAR27 105.00 P 0.00 0.00 0.00 7.84 +0.35 27 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 9.51 +0.61 28 0 43 0
30MAR27 110.00 P 0.00 0.00 0.00 11.13 +0.73 28 0 34 0
30MAR27 112.50 P 0.00 0.00 0.00 12.48 +0.39 27 0 18 0
30MAR27 115.00 P 0.00 0.00 0.00 14.25 +0.75 27 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 16.16 +0.82 27 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 18.13 +0.85 27 0 72 0
30MAR27 122.50 P 0.00 0.00 0.00 20.83 +1.75 30 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 23.04 +1.88 31 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 25.33 +1.80 32 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 27.68 +1.97 33 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 30.01 +2.08 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 32.33 +2.11 34 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 34.70 +2.21 35 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 37.02 +2.20 35 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 39.47 +2.29 36 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 41.95 +2.34 37 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 44.45 +2.38 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 46.94 +2.38 40 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 49.43 +2.40 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 51.93 +2.42 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 54.42 +2.42 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 56.92 +2.43 45 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 59.41 +2.43 46 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 61.91 +2.42 47 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 64.40 +2.43 48 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.45 +0.13 27 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 1.98 +0.23 27 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 2.54 +0.24 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.17 +0.24 27 0 37 0
29JUN27 92.50 P 0.00 0.00 0.00 3.97 +0.31 27 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 4.83 +0.36 27 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 5.83 +0.40 27 0 16 0
29JUN27 100.00 P 0.00 0.00 0.00 6.93 +0.47 27 0 85 0
29JUN27 102.50 P 0.00 0.00 0.00 8.14 +0.49 27 0 20 0
29JUN27 105.00 P 0.00 0.00 0.00 9.49 +0.57 27 0 68 0
29JUN27 107.50 P 0.00 0.00 0.00 10.91 +0.58 27 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 12.12 +0.30 27 0 47 0
29JUN27 112.50 P 0.00 0.00 0.00 13.71 +0.27 27 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.44 +0.57 27 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 17.22 +0.61 27 0 20 0
29JUN27 120.00 P 0.00 0.00 0.00 19.69 +1.36 29 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 21.71 +1.47 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.81 +1.58 29 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 25.99 +1.74 30 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 28.22 +1.86 30 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 30.53 +1.80 31 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 32.87 +1.95 32 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 35.16 +2.02 32 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 37.46 +2.05 33 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 39.78 +2.10 33 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 42.13 +2.18 33 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 44.55 +2.26 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 47.01 +2.35 35 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 49.45 +2.35 35 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 51.94 +2.38 37 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 2.22 0.00 27 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.78 +0.02 27 0 20 0
29SEP27 87.50 P 0.00 0.00 0.00 3.50 +0.02 27 0 20 0
29SEP27 90.00 P 0.00 0.00 0.00 4.27 +0.14 27 0 10 0
29SEP27 92.50 P 0.00 0.00 0.00 5.08 +0.29 27 0 32 0
29SEP27 95.00 P 0.00 0.00 0.00 6.06 +0.34 27 0 9 0
29SEP27 97.50 P 0.00 0.00 0.00 7.07 +0.37 27 0 8 0
29SEP27 100.00 P 0.00 0.00 0.00 8.24 +0.57 27 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 9.45 +0.48 28 0 40 0
29SEP27 105.00 P 0.00 0.00 0.00 10.81 +0.58 28 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 12.23 +0.64 28 0 16 0
29SEP27 110.00 P 0.00 0.00 0.00 13.75 +0.71 28 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 15.38 +0.85 28 0 40 0
29SEP27 115.00 P 0.00 0.00 0.00 17.05 +1.21 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 18.87 +1.32 28 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 20.72 +1.38 28 0 25 0
29SEP27 122.50 P 0.00 0.00 0.00 22.67 +1.47 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.69 +1.57 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.75 +1.65 29 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 28.92 +1.81 30 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 31.12 +1.93 30 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 33.37 +2.06 31 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 35.63 +1.92 31 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 37.87 +1.97 31 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 40.14 +2.00 32 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 42.44 +2.05 32 0 0 0
TOTAL PUT 781 12,244 -47
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$ 1.850
29OCT26 1.40 C 0.00 0.00 0.00 0.45 -0.04 0 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.41 -0.03 84 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.36 -0.03 74 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.30 -0.04 0 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.25 -0.04 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.21 -0.03 46 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.12 -0.03 38 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.09 -0.02 42 0 16 0
29OCT26 1.85 C 0.00 0.00 0.00 0.05 -0.03 33 0 118 0
29OCT26 1.90 C 0.00 0.00 0.00 0.04 -0.01 41 0 145 0
29OCT26 1.95 C 0.00 0.00 0.00 0.02 -0.01 37 0 157 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 202 0
29OCT26 2.10 C 0.00 0.00 0.00 0.01 0.00 51 0 324 0
29OCT26 2.20 C 0.00 0.00 0.00 0.01 0.00 64 0 212 0
29OCT26 2.30 C 0.00 0.00 0.00 0.01 0.00 76 0 494 0
29OCT26 2.40 C 0.00 0.00 0.00 0.01 0.00 86 0 260 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 0.00 97 0 141 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 106 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 115 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 123 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 139 0 24 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 166 0 14 0
27NOV26 1.40 C 0.00 0.00 0.00 0.47 -0.02 62 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.41 -0.03 42 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.36 -0.03 37 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.31 -0.04 32 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.27 -0.03 37 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.23 -0.03 38 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.11 -0.02 42 0 30 0
27NOV26 1.90 C 0.08 0.08 0.08 0.08 -0.02 39 2 149 +2
27NOV26 1.95 C 0.00 0.00 0.00 0.07 -0.02 42 0 65 0
27NOV26 2.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 71 0
27NOV26 2.10 C 0.00 0.00 0.00 0.03 -0.01 41 0 137 0
27NOV26 2.20 C 0.00 0.00 0.00 0.02 -0.01 44 0 357 0
27NOV26 2.30 C 0.00 0.00 0.00 0.01 -0.01 43 0 107 0
27NOV26 2.40 C 0.00 0.00 0.00 0.01 0.00 49 0 110 0
27NOV26 2.50 C 0.00 0.00 0.00 0.01 0.00 55 0 266 0
27NOV26 2.60 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 79 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.47 -0.04 43 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.43 -0.03 46 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.37 -0.05 34 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.33 -0.05 36 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.29 -0.04 37 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.26 -0.03 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.23 -0.03 41 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.20 -0.03 42 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.17 -0.03 41 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.13 -0.02 43 0 131 0
30DEC26 1.95 C 0.00 0.00 0.00 0.10 -0.02 40 0 360 0
30DEC26 2.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 540 0
30DEC26 2.10 C 0.05 0.05 0.05 0.06 -0.01 41 50 241 -50
30DEC26 2.20 C 0.00 0.00 0.00 0.05 0.00 45 0 371 0
30DEC26 2.30 C 0.00 0.00 0.00 0.03 -0.01 43 0 324 0
30DEC26 2.40 C 0.00 0.00 0.00 0.02 -0.01 43 0 296 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 181 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 45 0 317 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 49 0 108 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 52 0 54 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 56 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 59 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 62 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 71 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 76 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 78 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 85 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 87 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 89 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 95 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 97 0 224 0
28JAN27 1.40 C 0.00 0.00 0.00 0.48 -0.05 41 0 0 0
28JAN27 1.45 C 0.00 0.00 0.00 0.44 -0.04 43 0 0 0
28JAN27 1.50 C 0.00 0.00 0.00 0.40 -0.04 43 0 0 0
28JAN27 1.55 C 0.00 0.00 0.00 0.36 -0.04 42 0 0 0
28JAN27 1.60 C 0.00 0.00 0.00 0.32 -0.04 41 0 0 0
28JAN27 1.65 C 0.00 0.00 0.00 0.29 -0.03 43 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.26 -0.03 43 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.20 -0.03 42 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.52 -0.03 47 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.48 -0.03 46 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.44 -0.04 45 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.40 -0.04 43 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.37 -0.04 44 0 88 0
30MAR27 1.65 C 0.00 0.00 0.00 0.34 -0.03 44 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.31 -0.03 44 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.25 -0.03 43 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.20 -0.03 42 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 91 0
30MAR27 2.10 C 0.00 0.00 0.00 0.13 -0.02 42 0 15 0
30MAR27 2.20 C 0.00 0.00 0.00 0.11 -0.01 43 0 207 0
30MAR27 2.30 C 0.00 0.00 0.00 0.09 -0.01 44 0 28 0
30MAR27 2.40 C 0.00 0.00 0.00 0.07 -0.01 43 0 30 0
30MAR27 2.50 C 0.06 0.06 0.06 0.05 -0.02 42 10 5 -10
30MAR27 2.60 C 0.00 0.00 0.00 0.04 -0.01 42 0 44 0
30MAR27 2.70 C 0.00 0.00 0.00 0.03 -0.01 42 0 154 0
30MAR27 2.80 C 0.00 0.00 0.00 0.02 -0.01 40 0 32 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 -0.01 37 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 41 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 43 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 47 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 450 0
29JUN27 1.40 C 0.00 0.00 0.00 0.55 -0.03 48 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.51 -0.03 47 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.47 -0.03 45 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.44 -0.03 46 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.41 -0.03 46 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.38 -0.03 46 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.35 -0.03 45 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.32 -0.03 44 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.30 -0.02 45 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.27 -0.03 43 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.25 -0.02 44 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.21 -0.02 43 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.18 -0.02 44 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.15 -0.02 44 0 10 0
29JUN27 2.30 C 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.11 -0.01 45 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.09 0.00 44 0 15 0
29JUN27 2.60 C 0.00 0.00 0.00 0.07 -0.01 43 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.06 0.00 43 0 20 0
29JUN27 2.80 C 0.00 0.00 0.00 0.04 -0.01 40 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.01 -0.01 35 0 10 0
29JUN27 3.20 C 0.04 0.04 0.04 0.01 0.00 36 140 140 +90
29JUN27 3.30 C 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29JUN27 3.40 C 0.00 0.00 0.00 0.01 0.00 39 0 600 0
29JUN27 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 66 0
29SEP27 1.40 C 0.00 0.00 0.00 0.57 -0.04 48 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.54 -0.03 48 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.51 -0.03 48 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.48 -0.03 48 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.45 -0.03 48 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.42 -0.03 47 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.39 -0.03 46 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.37 -0.03 47 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.35 -0.02 47 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.32 -0.03 46 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.30 -0.02 46 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.28 -0.02 46 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.26 -0.02 45 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.20 -0.02 45 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 35 0
29SEP27 3.10 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
TOTAL CALL 202 16,928 +32
29OCT26 1.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 59 0 142 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 40 0 27 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 0.00 40 0 15 0
29OCT26 1.80 P 0.00 0.00 0.00 0.04 +0.01 43 0 327 0
29OCT26 1.85 P 0.00 0.00 0.00 0.06 +0.01 42 0 383 0
29OCT26 1.90 P 0.10 0.10 0.10 0.09 +0.02 43 3 148 -3
29OCT26 1.95 P 0.00 0.00 0.00 0.12 +0.02 39 0 489 0
29OCT26 2.00 P 0.00 0.00 0.00 0.16 +0.02 38 0 894 0
29OCT26 2.10 P 0.27 0.27 0.27 0.26 +0.03 54 250 795 -119
29OCT26 2.20 P 0.00 0.00 0.00 0.36 +0.04 67 0 139 0
29OCT26 2.30 P 0.00 0.00 0.00 0.46 +0.03 79 0 420 0
29OCT26 2.40 P 0.00 0.00 0.00 0.57 +0.04 106 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.66 +0.03 101 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.76 +0.03 111 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.86 +0.03 120 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.96 +0.03 129 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 1.06 +0.03 137 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.16 +0.03 145 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.26 +0.03 152 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.36 +0.03 160 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.46 +0.04 167 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.56 +0.04 174 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.01 0.00 50 0 163 0
27NOV26 1.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 1.55 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.02 0.00 42 0 52 0
27NOV26 1.65 P 0.03 0.03 0.03 0.03 0.00 42 60 121 +60
27NOV26 1.70 P 0.00 0.00 0.00 0.05 +0.01 45 0 30 0
27NOV26 1.75 P 0.00 0.00 0.00 0.06 +0.01 42 0 97 0
27NOV26 1.80 P 0.00 0.00 0.00 0.08 +0.01 42 0 450 0
27NOV26 1.85 P 0.00 0.00 0.00 0.11 +0.02 44 0 125 0
27NOV26 1.90 P 0.00 0.00 0.00 0.13 +0.01 41 0 300 0
27NOV26 1.95 P 0.00 0.00 0.00 0.16 +0.01 41 0 161 0
27NOV26 2.00 P 0.00 0.00 0.00 0.20 +0.02 43 0 270 0
27NOV26 2.10 P 0.00 0.00 0.00 0.28 +0.03 44 0 124 0
27NOV26 2.20 P 0.00 0.00 0.00 0.37 +0.04 47 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.46 +0.03 48 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.57 +0.04 63 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.67 +0.04 69 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.76 +0.03 66 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.86 +0.03 72 0 2 0
27NOV26 2.80 P 0.00 0.00 0.00 0.96 +0.03 77 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 1.06 +0.03 82 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 1.16 +0.03 87 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.26 +0.03 92 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.36 +0.03 96 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.46 +0.04 100 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.56 +0.04 104 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30DEC26 1.45 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 4 0
30DEC26 1.55 P 0.00 0.00 0.00 0.04 +0.01 47 0 3 0
30DEC26 1.60 P 0.00 0.00 0.00 0.05 +0.01 46 0 406 0
30DEC26 1.65 P 0.00 0.00 0.00 0.06 0.00 44 0 781 0
30DEC26 1.70 P 0.00 0.00 0.00 0.08 +0.01 45 0 401 0
30DEC26 1.75 P 0.00 0.00 0.00 0.10 +0.02 45 0 135 0
30DEC26 1.80 P 0.00 0.00 0.00 0.11 0.00 41 0 120 0
30DEC26 1.85 P 0.00 0.00 0.00 0.14 +0.01 43 0 147 0
30DEC26 1.90 P 0.00 0.00 0.00 0.17 +0.02 43 0 251 0
30DEC26 1.95 P 0.00 0.00 0.00 0.20 +0.01 43 0 765 0
30DEC26 2.00 P 0.25 0.25 0.25 0.24 +0.03 46 5 1,318 0
30DEC26 2.10 P 0.00 0.00 0.00 0.31 +0.02 45 0 1,794 0
30DEC26 2.20 P 0.40 0.40 0.40 0.39 +0.04 46 110 516 0
30DEC26 2.30 P 0.49 0.49 0.49 0.48 +0.04 48 9 210 -9
30DEC26 2.40 P 0.57 0.58 0.57 0.57 +0.04 49 10 111 0
30DEC26 2.50 P 0.67 0.68 0.67 0.67 +0.04 54 205 513 -109
30DEC26 2.60 P 0.77 0.78 0.77 0.76 +0.03 52 220 224 -8
30DEC26 2.70 P 0.00 0.00 0.00 0.86 +0.03 57 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.96 +0.03 61 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.06 +0.03 65 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.16 +0.03 68 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.26 +0.03 72 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.36 +0.03 76 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.46 +0.04 79 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 1.56 +0.04 82 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.66 +0.04 85 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.76 +0.04 88 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.65 +0.03 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.75 +0.03 0 0 0 0
28JAN27 1.40 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28JAN27 1.45 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
28JAN27 1.50 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
28JAN27 1.55 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
28JAN27 1.75 P 0.12 0.12 0.12 0.11 +0.01 41 4 4 +4
28JAN27 1.80 P 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.22 +0.02 43 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.25 +0.02 42 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.33 +0.03 45 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.41 +0.04 46 0 5 0
28JAN27 2.30 P 0.00 0.00 0.00 0.49 +0.04 45 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.58 +0.04 47 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.67 +0.04 47 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.76 +0.03 46 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.86 +0.03 50 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.96 +0.03 54 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.05 0.00 43 0 3 0
30MAR27 1.50 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.08 0.00 44 0 406 0
30MAR27 1.60 P 0.00 0.00 0.00 0.09 0.00 42 0 62 0
30MAR27 1.65 P 0.00 0.00 0.00 0.11 0.00 43 0 240 0
30MAR27 1.70 P 0.00 0.00 0.00 0.13 0.00 43 0 144 0
30MAR27 1.75 P 0.00 0.00 0.00 0.15 +0.01 42 0 174 0
30MAR27 1.80 P 0.00 0.00 0.00 0.18 +0.02 43 0 36 0
30MAR27 1.85 P 0.00 0.00 0.00 0.20 +0.01 42 0 78 0
30MAR27 1.90 P 0.00 0.00 0.00 0.23 +0.01 43 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.26 +0.01 43 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.30 +0.03 45 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.37 +0.03 45 0 123 0
30MAR27 2.20 P 0.46 0.46 0.46 0.44 +0.03 45 10 32 -10
30MAR27 2.30 P 0.54 0.54 0.54 0.52 +0.03 45 15 86 -15
30MAR27 2.40 P 0.62 0.62 0.62 0.60 +0.03 45 125 130 -5
30MAR27 2.50 P 0.71 0.71 0.71 0.69 +0.04 46 60 48 -60
30MAR27 2.60 P 0.00 0.00 0.00 0.78 +0.04 47 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.87 +0.04 47 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.97 +0.04 50 0 309 0
30MAR27 2.90 P 1.08 1.08 1.08 1.07 +0.04 53 10 170 -10
30MAR27 3.00 P 0.00 0.00 0.00 1.16 +0.03 51 0 65 0
30MAR27 3.10 P 0.00 0.00 0.00 1.26 +0.03 53 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.36 +0.03 56 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.46 +0.04 58 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.56 +0.04 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.66 +0.04 63 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.76 +0.04 65 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.11 0.00 43 0 49 0
29JUN27 1.55 P 0.00 0.00 0.00 0.13 +0.01 43 0 112 0
29JUN27 1.60 P 0.00 0.00 0.00 0.15 +0.01 43 0 15 0
29JUN27 1.65 P 0.00 0.00 0.00 0.17 0.00 43 0 15 0
29JUN27 1.70 P 0.00 0.00 0.00 0.19 +0.01 42 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.21 +0.01 41 0 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.24 +0.01 42 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.27 +0.02 42 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.31 +0.03 44 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.33 +0.02 42 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.36 +0.02 42 0 355 0
29JUN27 2.10 P 0.00 0.00 0.00 0.42 +0.02 40 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.49 +0.02 40 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.57 +0.02 40 0 17 0
29JUN27 2.40 P 0.66 0.66 0.66 0.64 +0.02 38 25 50 -25
29JUN27 2.50 P 0.00 0.00 0.00 0.72 +0.02 37 0 15 0
29JUN27 2.60 P 0.83 0.83 0.83 0.81 +0.03 38 25 5 -25
29JUN27 2.70 P 0.91 0.91 0.91 0.89 +0.03 35 10 24 -10
29JUN27 2.80 P 0.00 0.00 0.00 0.98 +0.03 34 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.08 +0.04 37 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.17 +0.04 35 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.27 +0.04 38 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.37 +0.04 40 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.46 +0.04 37 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.56 +0.04 40 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.66 +0.04 43 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.76 +0.04 46 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.18 +0.01 46 0 50 0
29SEP27 1.60 P 0.00 0.00 0.00 0.20 +0.01 46 0 116 0
29SEP27 1.65 P 0.00 0.00 0.00 0.22 0.00 45 0 51 0
29SEP27 1.70 P 0.00 0.00 0.00 0.25 +0.01 46 0 30 0
29SEP27 1.75 P 0.00 0.00 0.00 0.27 +0.01 45 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.30 +0.02 45 0 15 0
29SEP27 1.85 P 0.00 0.00 0.00 0.32 +0.01 44 0 85 0
29SEP27 1.90 P 0.00 0.00 0.00 0.35 +0.01 44 0 16 0
29SEP27 1.95 P 0.00 0.00 0.00 0.38 +0.01 44 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.41 +0.02 44 0 13 0
29SEP27 2.10 P 0.00 0.00 0.00 0.47 +0.01 43 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.55 +0.02 44 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.63 +0.03 45 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.70 +0.03 44 0 100 0
29SEP27 2.50 P 0.00 0.00 0.00 0.78 +0.03 44 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.86 +0.03 43 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.95 +0.04 44 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 1.03 +0.03 43 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.12 +0.04 43 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.20 +0.03 41 0 25 0
29SEP27 3.10 P 0.00 0.00 0.00 1.29 +0.03 41 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.38 +0.03 40 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.47 +0.03 38 0 170 0
TOTAL PUT 1,156 18,452 -344
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$ 36.500
16OCT26 21.00 C 0.00 0.00 0.00 15.50 -1.42 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 15.00 -1.42 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 14.50 -1.42 0 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 14.00 -1.42 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 13.50 -1.42 0 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 13.00 -1.42 0 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 12.50 -1.42 0 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 12.00 -1.42 0 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 11.50 -1.42 0 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 11.00 -1.42 0 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 10.50 -1.42 0 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 10.00 -1.42 0 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 9.50 -1.42 0 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 9.00 -1.42 0 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 8.50 -1.42 0 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 8.00 -1.43 0 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 7.50 -1.43 0 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 7.00 -1.43 0 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 6.50 -1.43 0 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 6.00 -1.43 0 0 0 -30
16OCT26 31.00 C 0.00 0.00 0.00 5.50 -1.43 0 0 0 -30
16OCT26 31.50 C 0.00 0.00 0.00 5.00 -1.43 0 0 0 -6
16OCT26 32.00 C 0.00 0.00 0.00 4.50 -1.43 0 0 0 -51
16OCT26 32.50 C 0.00 0.00 0.00 4.00 -1.43 0 0 16 -71
16OCT26 33.00 C 0.00 0.00 0.00 3.50 -1.43 0 0 86 0
16OCT26 33.50 C 0.00 0.00 0.00 3.01 -1.42 75 0 175 0
16OCT26 34.00 C 0.00 0.00 0.00 2.52 -1.42 73 0 71 0
16OCT26 34.50 C 0.00 0.00 0.00 2.04 -1.41 70 0 108 0
16OCT26 35.00 C 0.94 1.65 0.94 1.64 -1.33 82 13 65 -5
16OCT26 35.50 C 0.97 1.70 0.97 1.19 -1.32 72 31 75 -9
16OCT26 36.00 C 0.69 1.21 0.69 0.83 -1.25 71 145 66 -80
16OCT26 36.50 C 0.27 0.59 0.27 0.56 -1.11 73 13 75 -1
16OCT26 37.00 C 0.16 0.70 0.16 0.35 -0.96 73 30 150 0
16OCT26 37.50 C 0.00 0.00 0.00 0.20 -0.80 72 0 79 0
16OCT26 38.00 C 0.00 0.00 0.00 0.11 -0.60 73 0 77 0
16OCT26 38.50 C 0.00 0.00 0.00 0.06 -0.45 75 0 155 0
16OCT26 39.00 C 0.00 0.00 0.00 0.03 -0.32 75 0 15 0
16OCT26 39.50 C 0.00 0.00 0.00 0.01 -0.22 72 0 63 0
16OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.14 82 0 15 0
16OCT26 40.50 C 0.00 0.00 0.00 0.01 -0.08 91 0 15 0
16OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.04 100 0 15 0
16OCT26 41.50 C 0.00 0.00 0.00 0.01 -0.02 109 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.01 118 0 15 0
16OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 0.01 - 189 0 0 -
16OCT26 47.00 C 0.00 0.00 0.00 0.01 - 197 0 0 -
16OCT26 47.50 C 0.00 0.00 0.00 0.01 - 204 0 0 -
16OCT26 48.00 C 0.00 0.00 0.00 0.01 - 211 0 0 -
23OCT26 22.50 C 0.00 0.00 0.00 14.02 -1.42 117 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 13.52 -1.42 111 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 13.02 -1.42 105 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 12.52 -1.42 100 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 12.02 -1.42 94 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 11.52 -1.42 88 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 11.02 -1.42 83 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 10.52 -1.42 77 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 10.02 -1.42 71 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 9.52 -1.42 65 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 9.02 -1.42 59 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 8.52 -1.42 50 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 8.02 -1.42 0 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 7.52 -1.43 0 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 7.03 -1.42 61 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 6.53 -1.42 56 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 6.04 -1.42 57 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 5.55 -1.41 57 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 5.06 -1.42 55 0 15 0
23OCT26 32.00 C 0.00 0.00 0.00 4.59 -1.40 56 0 30 0
23OCT26 32.50 C 0.00 0.00 0.00 4.13 -1.39 56 0 30 0
23OCT26 33.00 C 0.00 0.00 0.00 3.68 -1.37 56 0 91 0
23OCT26 33.50 C 0.00 0.00 0.00 3.25 -1.35 56 0 33 0
23OCT26 34.00 C 0.00 0.00 0.00 2.84 -1.32 56 0 0 0
23OCT26 34.50 C 2.11 2.11 2.11 2.45 -1.28 55 15 30 +15
23OCT26 35.00 C 1.78 1.93 1.78 2.12 -1.21 57 45 75 +45
23OCT26 35.50 C 1.30 2.04 1.30 1.74 -1.20 54 84 84 +84
23OCT26 36.00 C 1.09 1.55 1.07 1.45 -1.14 54 99 94 +80
23OCT26 36.50 C 1.29 1.29 1.09 1.19 -1.06 54 30 71 +30
23OCT26 37.00 C 0.84 1.06 0.84 0.98 -0.91 55 75 114 +72
23OCT26 37.50 C 0.62 0.86 0.62 0.79 -0.83 55 45 41 +13
23OCT26 38.00 C 0.48 0.48 0.45 0.65 -0.72 56 40 40 +10
23OCT26 38.50 C 0.36 0.36 0.36 0.51 -0.64 56 15 15 +10
23OCT26 39.00 C 0.30 0.30 0.30 0.39 -0.57 56 15 15 +15
23OCT26 39.50 C 0.29 0.29 0.29 0.30 -0.50 56 32 47 +32
23OCT26 40.00 C 0.22 0.22 0.22 0.23 -0.42 56 15 30 +15
23OCT26 40.50 C 0.21 0.21 0.21 0.17 -0.36 56 2 27 0
23OCT26 41.00 C 0.00 0.00 0.00 0.12 -0.31 56 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 0.09 -0.25 56 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 0.07 -0.20 57 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 0.05 -0.16 57 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 0.04 -0.12 58 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 0.03 -0.10 59 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 0.02 -0.07 58 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 0.01 -0.06 56 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
23OCT26 45.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
23OCT26 46.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
23OCT26 46.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
23OCT26 47.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
23OCT26 47.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
23OCT26 48.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 14.53 -1.42 89 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 13.53 -1.42 77 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 12.53 -1.42 61 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.53 -1.42 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.53 -1.43 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.54 -1.42 60 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.63 -1.33 80 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 7.54 -1.43 45 0 6 0
29OCT26 30.00 C 0.00 0.00 0.00 6.59 -1.40 56 0 690 0
29OCT26 31.00 C 0.00 0.00 0.00 5.64 -1.39 55 0 99 0
29OCT26 32.00 C 0.00 0.00 0.00 4.74 -1.35 55 0 336 0
29OCT26 33.00 C 3.46 3.46 3.46 3.90 -1.29 55 3 169 0
29OCT26 34.00 C 0.00 0.00 0.00 3.13 -1.22 55 0 431 0
29OCT26 35.00 C 0.00 0.00 0.00 2.45 -1.12 55 0 532 0
29OCT26 36.00 C 1.57 1.88 1.57 1.83 -1.04 54 17 709 +2
29OCT26 37.00 C 1.31 1.37 1.31 1.35 -0.84 54 8 316 +1
29OCT26 38.00 C 0.00 0.00 0.00 0.98 -0.71 55 0 58 0
29OCT26 39.00 C 0.70 0.70 0.64 0.69 -0.58 55 25 97 +5
29OCT26 40.00 C 0.00 0.00 0.00 0.49 -0.45 56 0 123 0
29OCT26 41.00 C 0.00 0.00 0.00 0.33 -0.35 56 0 62 0
29OCT26 42.00 C 0.00 0.00 0.00 0.21 -0.27 56 0 161 0
29OCT26 43.00 C 0.00 0.00 0.00 0.13 -0.20 55 0 517 0
29OCT26 44.00 C 0.00 0.00 0.00 0.08 -0.14 55 0 137 0
29OCT26 45.00 C 0.00 0.00 0.00 0.05 -0.10 56 0 82 0
29OCT26 46.00 C 0.00 0.00 0.00 0.03 -0.06 56 0 27 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 -0.04 57 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 331 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 45 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 133 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 14.59 -1.43 55 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 13.60 -1.43 55 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 12.61 -1.44 53 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 11.63 -1.45 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.67 -1.46 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.72 -1.47 53 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 8.70 -1.58 46 0 30 0
27NOV26 29.00 C 0.00 0.00 0.00 7.66 -1.73 36 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 6.83 -1.71 44 0 169 0
27NOV26 31.00 C 0.00 0.00 0.00 6.04 -1.68 47 0 103 0
27NOV26 32.00 C 0.00 0.00 0.00 5.46 -1.49 53 0 163 0
27NOV26 33.00 C 0.00 0.00 0.00 4.75 -1.47 53 0 201 0
27NOV26 34.00 C 0.00 0.00 0.00 4.10 -1.44 53 0 82 0
27NOV26 35.00 C 0.00 0.00 0.00 3.41 -1.35 51 0 98 0
27NOV26 36.00 C 2.51 2.77 2.51 2.89 -1.31 51 48 382 +33
27NOV26 37.00 C 2.04 2.40 2.04 2.44 -1.24 52 15 70 0
27NOV26 38.00 C 1.67 2.04 1.67 2.04 -1.17 52 24 137 +18
27NOV26 39.00 C 1.94 1.96 1.71 1.69 -1.10 52 6 117 +2
27NOV26 40.00 C 1.62 1.62 1.62 1.39 -1.02 52 3 193 +3
27NOV26 41.00 C 0.00 0.00 0.00 1.15 -0.93 53 0 150 0
27NOV26 42.00 C 0.00 0.00 0.00 0.95 -0.83 53 0 81 0
27NOV26 43.00 C 0.00 0.00 0.00 0.79 -0.73 54 0 17 0
27NOV26 44.00 C 0.65 0.65 0.65 0.64 -0.65 54 15 269 +15
27NOV26 45.00 C 0.56 0.56 0.56 0.51 -0.59 54 15 90 -15
27NOV26 46.00 C 0.00 0.00 0.00 0.40 -0.53 53 0 90 0
27NOV26 47.00 C 0.00 0.00 0.00 0.32 -0.46 54 0 90 0
27NOV26 48.00 C 0.34 0.34 0.34 0.25 -0.40 54 15 150 0
27NOV26 49.00 C 0.00 0.00 0.00 0.19 -0.36 53 0 123 0
27NOV26 50.00 C 0.00 0.00 0.00 0.15 -0.31 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.08 -0.21 53 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.04 -0.14 53 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 -0.09 53 0 8 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 -0.06 53 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.68 -1.41 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.70 -1.41 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.74 -1.40 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.80 -1.38 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.87 -1.37 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.72 -1.59 33 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 9.10 -1.31 49 0 14 0
30DEC26 29.00 C 0.00 0.00 0.00 8.02 -1.52 42 0 42 0
30DEC26 30.00 C 0.00 0.00 0.00 7.24 -1.46 43 0 30 0
30DEC26 31.00 C 0.00 0.00 0.00 6.72 -1.18 50 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 6.01 -1.13 50 0 60 0
30DEC26 33.00 C 0.00 0.00 0.00 5.35 -1.08 50 0 35 0
30DEC26 34.00 C 0.00 0.00 0.00 4.74 -1.01 50 0 24 0
30DEC26 35.00 C 0.00 0.00 0.00 4.18 -0.80 50 0 80 0
30DEC26 36.00 C 3.10 3.36 3.10 3.55 -0.87 48 55 227 +19
30DEC26 37.00 C 2.67 2.93 2.67 3.11 -0.79 48 28 120 -3
30DEC26 38.00 C 2.15 2.42 2.15 2.70 -0.74 48 7 71 +1
30DEC26 39.00 C 2.19 2.19 2.19 2.34 -0.67 48 3 91 -3
30DEC26 40.00 C 0.00 0.00 0.00 2.02 -0.61 49 0 157 0
30DEC26 41.00 C 0.00 0.00 0.00 1.73 -0.56 49 0 114 0
30DEC26 42.00 C 0.00 0.00 0.00 1.48 -0.50 49 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 1.27 -0.44 49 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.08 -0.40 49 0 69 0
30DEC26 45.00 C 0.00 0.00 0.00 0.94 -0.33 49 0 120 0
30DEC26 46.00 C 0.00 0.00 0.00 0.82 -0.26 50 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 0.69 -0.23 50 0 105 0
30DEC26 48.00 C 0.68 0.68 0.68 0.58 -0.21 50 15 31 +15
30DEC26 49.00 C 0.00 0.00 0.00 0.49 -0.18 50 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.41 -0.16 50 0 101 0
30DEC26 52.50 C 0.00 0.00 0.00 0.26 -0.11 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.16 -0.08 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.10 -0.06 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.06 -0.04 50 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 14.77 -1.38 48 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 13.82 -1.36 48 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 12.88 -1.33 48 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 11.96 -1.30 48 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 11.07 -1.25 48 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 9.90 -1.51 36 0 45 0
28JAN27 28.00 C 0.00 0.00 0.00 9.37 -1.15 48 0 15 0
28JAN27 29.00 C 0.00 0.00 0.00 8.32 -1.34 42 0 135 0
28JAN27 30.00 C 0.00 0.00 0.00 7.58 -1.25 43 0 48 0
28JAN27 31.00 C 0.00 0.00 0.00 6.89 -1.15 44 0 33 0
28JAN27 32.00 C 0.00 0.00 0.00 6.23 -0.91 45 0 91 0
28JAN27 33.00 C 0.00 0.00 0.00 5.62 -0.81 45 0 142 0
28JAN27 34.00 C 0.00 0.00 0.00 5.21 -0.71 48 0 112 0
28JAN27 35.00 C 3.94 4.21 3.94 4.52 -0.62 46 5 29 0
28JAN27 36.00 C 3.52 3.77 3.52 4.04 -0.54 46 70 97 +38
28JAN27 37.00 C 3.12 3.32 3.10 3.59 -0.48 46 27 50 +12
28JAN27 38.00 C 2.94 2.94 2.94 3.19 -0.41 47 15 28 +8
28JAN27 39.00 C 0.00 0.00 0.00 2.82 -0.36 47 0 38 0
28JAN27 40.00 C 0.00 0.00 0.00 2.49 -0.30 47 0 30 0
28JAN27 41.00 C 2.05 2.05 2.05 2.19 -0.26 47 13 90 0
28JAN27 42.00 C 0.00 0.00 0.00 1.92 -0.22 47 0 45 0
28JAN27 43.00 C 0.00 0.00 0.00 1.68 -0.18 47 0 15 0
28JAN27 44.00 C 0.00 0.00 0.00 1.47 -0.14 47 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 1.32 -0.12 48 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 1.15 - 48 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 1.00 - 48 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 15.00 -1.33 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.10 -1.29 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.21 -1.26 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.35 -1.21 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.51 -1.17 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.39 -1.43 39 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 9.64 -1.36 41 0 75 0
30MAR27 29.00 C 0.00 0.00 0.00 8.92 -1.28 42 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 8.24 -1.19 43 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 7.83 -0.61 46 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 6.98 -0.79 44 0 90 0
30MAR27 33.00 C 0.00 0.00 0.00 6.61 -0.52 46 0 45 0
30MAR27 34.00 C 0.00 0.00 0.00 5.87 -0.86 44 0 60 0
30MAR27 35.00 C 4.60 4.60 4.60 5.37 -0.60 45 15 90 -15
30MAR27 36.00 C 4.16 4.16 4.16 4.90 -0.54 45 15 51 -15
30MAR27 37.00 C 3.76 3.76 3.76 4.46 -0.49 45 14 176 -14
30MAR27 38.00 C 0.00 0.00 0.00 4.06 -0.43 45 0 80 0
30MAR27 39.00 C 0.00 0.00 0.00 3.69 -0.38 45 0 90 0
30MAR27 40.00 C 2.96 2.96 2.96 3.34 -0.34 45 15 30 0
30MAR27 41.00 C 0.00 0.00 0.00 3.03 -0.29 45 0 38 0
30MAR27 42.00 C 0.00 0.00 0.00 2.74 -0.25 45 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 2.47 -0.22 45 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 2.23 -0.19 46 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.07 -0.17 46 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 1.87 -0.14 46 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 1.68 -0.12 46 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 1.51 -0.09 46 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 1.36 -0.07 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.22 -0.06 46 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.93 -0.03 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.70 -0.01 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.53 0.00 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.40 +0.01 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.30 +0.01 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.17 +0.01 46 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 15.40 -1.34 45 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 14.55 -1.31 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.72 -1.29 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.92 -1.26 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.15 -1.23 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.06 -1.55 40 0 27 0
29JUN27 28.00 C 0.00 0.00 0.00 10.69 -1.17 45 0 30 0
29JUN27 29.00 C 0.00 0.00 0.00 10.01 -0.80 45 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 9.36 -0.79 45 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 8.74 -0.77 45 0 30 0
29JUN27 32.00 C 0.00 0.00 0.00 7.91 -0.99 43 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 7.37 -0.96 43 0 60 0
29JUN27 34.00 C 0.00 0.00 0.00 6.86 -0.92 43 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 6.38 -0.88 43 0 54 0
29JUN27 36.00 C 0.00 0.00 0.00 5.93 -0.84 43 0 120 0
29JUN27 37.00 C 0.00 0.00 0.00 5.51 -0.79 44 0 210 0
29JUN27 38.00 C 0.00 0.00 0.00 5.11 -0.76 44 0 90 0
29JUN27 39.00 C 0.00 0.00 0.00 4.74 -0.72 44 0 90 0
29JUN27 40.00 C 0.00 0.00 0.00 4.39 -0.68 44 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 4.06 -0.65 44 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 3.76 -0.61 44 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 3.48 -0.58 44 0 61 0
29JUN27 44.00 C 0.00 0.00 0.00 3.21 -0.67 44 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 2.97 -0.62 44 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 2.83 -0.50 45 0 22 0
29JUN27 47.00 C 0.00 0.00 0.00 2.61 -0.47 45 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.41 -0.44 45 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.15 -0.49 44 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 1.99 -0.45 45 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 1.67 -0.33 45 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.36 -0.28 45 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 1.11 -0.24 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.90 -0.20 45 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.73 -0.17 45 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.60 -0.14 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.49 -0.11 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.40 -0.09 45 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.32 -0.08 45 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.26 -0.07 45 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 0.21 -0.06 45 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.17 -0.06 45 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.14 -0.04 45 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.12 -0.03 45 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 15.80 -1.30 44 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 14.99 -1.28 44 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 14.21 -1.25 44 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 13.46 -1.22 44 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.73 -1.19 44 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.03 -1.16 44 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.02 -1.09 40 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 10.39 -1.06 41 0 15 0
29SEP27 30.00 C 0.00 0.00 0.00 9.80 -1.02 41 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 9.23 -0.99 42 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 8.69 -0.95 42 0 30 0
29SEP27 33.00 C 0.00 0.00 0.00 8.17 -0.92 42 0 15 0
29SEP27 34.00 C 0.00 0.00 0.00 7.68 -0.89 42 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 7.22 -0.85 42 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 6.78 -0.81 43 0 45 0
29SEP27 37.00 C 0.00 0.00 0.00 6.37 -0.77 43 0 30 0
29SEP27 38.00 C 0.00 0.00 0.00 5.97 -0.75 43 0 15 0
29SEP27 39.00 C 0.00 0.00 0.00 5.60 -0.71 43 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 5.25 -0.68 43 0 45 0
29SEP27 41.00 C 0.00 0.00 0.00 4.92 -0.65 43 0 90 0
29SEP27 42.00 C 0.00 0.00 0.00 4.61 -0.62 43 0 60 0
29SEP27 43.00 C 0.00 0.00 0.00 4.32 -0.59 43 0 72 0
29SEP27 44.00 C 0.00 0.00 0.00 4.05 -0.56 43 0 38 0
29SEP27 45.00 C 0.00 0.00 0.00 3.91 -0.55 44 0 54 0
29SEP27 46.00 C 0.00 0.00 0.00 3.66 -0.52 44 0 45 0
29SEP27 47.00 C 0.00 0.00 0.00 3.43 -0.49 44 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 3.21 -0.46 44 0 30 0
29SEP27 49.00 C 2.75 2.75 2.75 2.91 -0.53 43 15 29 0
29SEP27 50.00 C 0.00 0.00 0.00 2.81 -0.42 44 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 2.38 -0.36 44 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.01 -0.32 44 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.70 -0.28 44 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.44 -0.19 44 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 1.26 -0.12 45 0 45 0
29SEP27 65.00 C 0.00 0.00 0.00 1.07 -0.11 45 0 45 0
29SEP27 67.50 C 0.93 0.97 0.93 0.90 -0.10 44 30 45 +30
29SEP27 70.00 C 0.83 0.87 0.83 0.77 -0.08 44 30 75 +30
29SEP27 72.50 C 0.00 0.00 0.00 0.63 -0.11 44 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.54 -0.09 44 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.46 -0.10 44 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 0.39 -0.07 44 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 0.34 -0.06 44 0 45 0
29SEP27 85.00 C 0.00 0.00 0.00 0.28 -0.06 44 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.24 -0.05 44 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.21 -0.04 44 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.18 -0.03 44 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.15 -0.03 44 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
TOTAL CALL 1,310 17,205 +305
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 414 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 398 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 382 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 226 0 11 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 187 0 1 0
16OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 162 0 455 0
16OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 150 0 54 0
16OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 138 0 60 0
16OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 126 0 74 0
16OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 114 0 62 0
16OCT26 32.50 P 0.01 0.01 0.01 0.01 0.00 102 27 88 -27
16OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 90 0 119 0
16OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 79 0 128 0
16OCT26 34.00 P 0.05 0.05 0.05 0.02 0.00 75 7 127 0
16OCT26 34.50 P 0.00 0.00 0.00 0.05 +0.02 76 0 144 0
16OCT26 35.00 P 0.26 0.26 0.26 0.09 +0.04 72 3 145 0
16OCT26 35.50 P 0.45 0.45 0.28 0.18 +0.09 71 16 283 +6
16OCT26 36.00 P 0.00 0.00 0.00 0.32 +0.17 70 0 80 0
16OCT26 36.50 P 0.00 0.00 0.00 0.54 +0.28 71 0 34 0
16OCT26 37.00 P 0.62 0.78 0.62 0.83 +0.43 71 30 75 0
16OCT26 37.50 P 1.40 1.63 0.75 1.16 +0.57 66 34 58 +8
16OCT26 38.00 P 0.00 0.00 0.00 1.61 +0.77 74 0 15 0
16OCT26 38.50 P 0.00 0.00 0.00 2.05 +0.92 73 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 2.52 +1.04 71 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 3.01 +1.14 75 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 3.50 +1.27 0 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 4.00 +1.33 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 4.50 +1.37 0 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 5.00 +1.39 0 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 5.50 +1.41 0 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 6.00 +1.41 0 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 6.50 +1.42 0 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 7.00 +1.42 0 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 7.50 +1.42 0 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 8.00 +1.42 0 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 8.50 +1.42 0 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 9.00 +1.42 0 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 9.50 +1.42 0 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 10.00 - 0 0 0 -
16OCT26 47.00 P 0.00 0.00 0.00 10.50 - 0 0 0 -
16OCT26 47.50 P 0.00 0.00 0.00 11.00 - 0 0 0 -
16OCT26 48.00 P 0.00 0.00 0.00 11.50 - 0 0 0 -
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
23OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
23OCT26 30.50 P 0.00 0.00 0.00 0.02 +0.01 58 0 15 0
23OCT26 31.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 15 0
23OCT26 31.50 P 0.00 0.00 0.00 0.05 +0.01 57 0 15 0
23OCT26 32.00 P 0.00 0.00 0.00 0.07 +0.02 56 0 34 0
23OCT26 32.50 P 0.00 0.00 0.00 0.11 +0.03 57 0 30 0
23OCT26 33.00 P 0.42 0.42 0.18 0.16 +0.05 56 71 193 +68
23OCT26 33.50 P 0.00 0.00 0.00 0.23 +0.07 56 0 45 0
23OCT26 34.00 P 0.63 0.63 0.40 0.32 +0.10 56 28 28 +21
23OCT26 34.50 P 0.80 0.80 0.52 0.44 +0.15 56 40 42 +10
23OCT26 35.00 P 1.08 1.08 0.49 0.59 +0.20 56 59 67 0
23OCT26 35.50 P 0.70 0.85 0.70 0.77 +0.26 56 12 27 +8
23OCT26 36.00 P 0.80 0.80 0.80 0.97 +0.31 56 15 53 0
23OCT26 36.50 P 1.29 1.29 1.29 1.22 +0.40 57 15 15 +15
23OCT26 37.00 P 1.25 1.25 1.25 1.51 +0.48 57 15 30 +15
23OCT26 37.50 P 1.70 2.11 1.62 1.82 +0.56 58 60 45 +45
23OCT26 38.00 P 2.02 2.02 2.02 2.16 +0.65 58 15 15 +15
23OCT26 38.50 P 2.37 2.37 2.37 2.47 +0.73 55 15 15 +15
23OCT26 39.00 P 0.00 0.00 0.00 2.86 +0.81 56 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 3.27 +0.90 56 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 3.70 +0.98 56 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 4.14 +1.04 55 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 4.60 +1.11 56 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 5.07 +1.17 56 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 5.54 +1.21 55 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 6.03 +1.26 56 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 6.52 +1.29 57 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 7.01 +1.32 57 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 7.50 +1.34 0 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 8.00 +1.37 0 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 8.50 - 0 0 0 -
23OCT26 45.50 P 0.00 0.00 0.00 9.00 - 0 0 0 -
23OCT26 46.00 P 0.00 0.00 0.00 9.50 - 0 0 0 -
23OCT26 46.50 P 0.00 0.00 0.00 10.00 - 0 0 0 -
23OCT26 47.00 P 0.00 0.00 0.00 10.50 - 0 0 0 -
23OCT26 47.50 P 0.00 0.00 0.00 11.00 - 0 0 0 -
23OCT26 48.00 P 0.00 0.00 0.00 11.50 - 0 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 108 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 54 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 131 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 94 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 363 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 166 0
29OCT26 29.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 141 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 +0.02 55 0 327 0
29OCT26 31.00 P 0.17 0.17 0.17 0.11 +0.04 56 43 409 +43
29OCT26 32.00 P 0.00 0.00 0.00 0.21 +0.08 56 0 519 0
29OCT26 33.00 P 0.00 0.00 0.00 0.37 +0.14 56 0 374 0
29OCT26 34.00 P 0.00 0.00 0.00 0.60 +0.21 56 0 447 0
29OCT26 35.00 P 0.00 0.00 0.00 0.93 +0.31 56 0 391 0
29OCT26 36.00 P 0.00 0.00 0.00 1.34 +0.41 56 0 958 0
29OCT26 37.00 P 1.75 2.02 1.75 1.87 +0.54 56 11 249 -6
29OCT26 38.00 P 2.50 2.50 2.50 2.47 +0.64 56 3 337 0
29OCT26 39.00 P 0.00 0.00 0.00 3.15 +0.80 55 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 3.94 +0.94 55 0 168 0
29OCT26 41.00 P 0.00 0.00 0.00 4.78 +1.05 55 0 244 0
29OCT26 42.00 P 0.00 0.00 0.00 5.67 +1.14 55 0 144 0
29OCT26 43.00 P 0.00 0.00 0.00 6.60 +1.22 56 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 7.55 +1.28 55 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 8.52 +1.33 55 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 9.51 +1.37 57 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 10.50 +1.39 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 11.50 +1.41 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.50 +1.42 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.50 +1.42 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.00 +1.42 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.50 +1.42 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.00 +1.42 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 23.50 +1.42 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 26.00 +1.42 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 28.50 +1.42 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 31.00 +1.42 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 33.50 +1.42 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 36.00 +1.42 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 38.50 +1.42 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 41.00 +1.42 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 43.50 +1.42 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 46.00 +1.42 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 48.50 +1.42 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 51.00 +1.42 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 53.50 +1.42 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 56.00 +1.42 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 58.50 +1.42 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 61.00 +1.42 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 63.50 +1.42 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 285 0
27NOV26 24.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 123 0
27NOV26 25.00 P 0.00 0.00 0.00 0.04 -0.03 54 0 80 0
27NOV26 26.00 P 0.18 0.18 0.18 0.07 -0.04 53 30 62 +17
27NOV26 27.00 P 0.00 0.00 0.00 0.12 -0.05 54 0 67 0
27NOV26 28.00 P 0.00 0.00 0.00 0.19 -0.06 53 0 236 0
27NOV26 29.00 P 0.52 0.52 0.52 0.30 -0.07 54 2 138 +2
27NOV26 30.00 P 0.00 0.00 0.00 0.44 -0.08 54 0 212 0
27NOV26 31.00 P 0.80 0.80 0.80 0.63 -0.08 54 15 359 -15
27NOV26 32.00 P 1.11 1.11 1.11 0.87 -0.06 54 1 636 +1
27NOV26 33.00 P 1.24 1.24 1.22 1.17 -0.04 54 6 359 0
27NOV26 34.00 P 1.64 1.64 1.38 1.52 -0.02 54 5 490 +5
27NOV26 35.00 P 2.10 2.18 1.75 1.94 +0.03 54 182 335 +111
27NOV26 36.00 P 2.34 2.60 2.18 2.43 +0.09 55 83 75 +3
27NOV26 37.00 P 3.06 3.23 2.79 2.97 +0.14 55 236 363 +197
27NOV26 38.00 P 3.45 3.66 3.45 3.57 +0.22 55 39 108 -24
27NOV26 39.00 P 0.00 0.00 0.00 4.23 +0.29 55 0 131 0
27NOV26 40.00 P 0.00 0.00 0.00 4.81 +0.38 53 0 105 0
27NOV26 41.00 P 0.00 0.00 0.00 5.54 +0.46 53 0 45 0
27NOV26 42.00 P 0.00 0.00 0.00 6.32 +0.54 53 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 7.15 +0.65 53 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 7.99 +0.71 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.87 +0.80 53 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 9.77 +0.87 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.69 +0.95 53 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 11.64 +1.02 53 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 12.59 +1.08 53 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.56 +1.14 53 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.01 +1.25 53 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.50 +1.34 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 21.00 +1.39 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 23.50 +1.42 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 26.00 +1.42 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 28.50 +1.42 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 31.00 +1.42 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 33.50 +1.42 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 36.00 +1.42 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 38.50 +1.42 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 41.00 +1.42 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 43.50 +1.42 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 46.00 +1.42 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 48.50 +1.42 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 51.00 +1.42 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 53.50 +1.42 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 56.00 +1.42 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 58.50 +1.42 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 61.00 +1.42 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 63.50 +1.42 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.05 +0.02 50 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.08 +0.03 50 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 0.13 +0.04 50 0 5 0
30DEC26 26.00 P 0.00 0.00 0.00 0.20 +0.06 50 0 115 0
30DEC26 27.00 P 0.00 0.00 0.00 0.30 +0.08 50 0 86 0
30DEC26 28.00 P 0.00 0.00 0.00 0.43 +0.12 50 0 32 0
30DEC26 29.00 P 0.00 0.00 0.00 0.59 +0.15 50 0 90 0
30DEC26 30.00 P 1.09 1.09 1.09 0.80 +0.20 50 15 34 -15
30DEC26 31.00 P 0.00 0.00 0.00 1.05 +0.25 50 0 212 0
30DEC26 32.00 P 1.59 1.59 1.59 1.34 +0.30 50 1 132 0
30DEC26 33.00 P 2.03 2.03 2.03 1.68 +0.36 50 1 149 -1
30DEC26 34.00 P 2.45 2.45 2.00 2.09 +0.43 51 91 144 -16
30DEC26 35.00 P 2.52 2.52 2.52 2.52 +0.47 51 15 291 +15
30DEC26 36.00 P 2.86 3.20 2.86 3.03 +0.56 51 17 225 +17
30DEC26 37.00 P 3.89 3.89 3.73 3.58 +0.62 51 45 210 +45
30DEC26 38.00 P 4.30 4.30 4.30 4.17 +0.69 51 7 376 +5
30DEC26 39.00 P 0.00 0.00 0.00 4.83 +0.76 52 0 536 0
30DEC26 40.00 P 0.00 0.00 0.00 5.34 +0.65 49 0 78 0
30DEC26 41.00 P 0.00 0.00 0.00 6.06 +0.71 49 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 6.79 +0.91 49 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.58 +0.98 49 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 8.38 +1.02 50 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 9.22 +1.08 49 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 10.07 +1.11 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.96 +1.16 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.85 +1.19 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.77 +1.23 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.70 +1.26 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.08 +1.32 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.52 +1.36 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.00 +1.39 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.50 +1.42 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.00 +1.42 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.50 +1.42 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.00 +1.42 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.50 +1.42 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.00 +1.42 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.50 +1.42 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.00 +1.42 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.50 +1.42 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.00 +1.42 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.50 +1.42 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.00 +1.42 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.50 +1.42 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.00 +1.42 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 58.50 +1.42 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 61.00 +1.42 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 63.50 +1.42 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.06 +0.03 47 0 45 0
28JAN27 23.00 P 0.00 0.00 0.00 0.10 +0.06 48 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.16 +0.09 48 0 30 0
28JAN27 25.00 P 0.00 0.00 0.00 0.23 +0.12 48 0 16 0
28JAN27 26.00 P 0.00 0.00 0.00 0.34 +0.18 48 0 45 0
28JAN27 27.00 P 0.00 0.00 0.00 0.46 +0.22 48 0 15 0
28JAN27 28.00 P 0.00 0.00 0.00 0.62 +0.27 48 0 30 0
28JAN27 29.00 P 0.00 0.00 0.00 0.84 +0.35 48 0 24 0
28JAN27 30.00 P 1.43 1.43 1.43 1.08 +0.43 49 15 32 +2
28JAN27 31.00 P 1.50 1.50 1.50 1.36 +0.50 49 15 65 +15
28JAN27 32.00 P 1.72 1.72 1.72 1.70 +0.58 49 15 34 +13
28JAN27 33.00 P 2.19 2.19 2.19 2.06 +0.66 49 15 98 0
28JAN27 34.00 P 2.72 2.72 2.72 2.49 +0.74 49 15 139 0
28JAN27 35.00 P 3.11 3.11 3.11 2.95 +0.82 49 15 173 +15
28JAN27 36.00 P 3.78 3.78 3.63 3.46 +0.90 49 21 110 +21
28JAN27 37.00 P 4.37 4.37 4.20 4.01 +0.96 49 54 83 +35
28JAN27 38.00 P 4.78 4.78 4.78 4.61 +1.04 50 15 33 +15
28JAN27 39.00 P 0.00 0.00 0.00 5.09 +0.94 48 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 5.92 +1.23 50 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 6.44 +1.09 48 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 7.16 +1.21 48 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 7.91 +1.24 48 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 8.70 +1.29 48 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 9.50 +1.31 48 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 10.34 - 48 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 11.19 - 48 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 0.18 +0.09 46 0 175 0
30MAR27 23.00 P 0.55 0.57 0.55 0.27 +0.13 47 345 390 +345
30MAR27 24.00 P 0.00 0.00 0.00 0.37 +0.17 47 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 0.49 +0.21 47 0 30 0
30MAR27 26.00 P 0.00 0.00 0.00 0.66 +0.28 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.82 +0.29 46 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 1.06 +0.37 47 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.33 +0.44 47 0 256 0
30MAR27 30.00 P 0.00 0.00 0.00 1.61 +0.51 47 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 1.96 +0.58 47 0 159 0
30MAR27 32.00 P 2.54 2.54 2.54 2.31 +0.63 47 1 437 -1
30MAR27 33.00 P 3.00 3.07 2.98 2.74 +0.71 47 33 520 -15
30MAR27 34.00 P 0.00 0.00 0.00 3.17 +0.77 47 0 53 0
30MAR27 35.00 P 4.03 4.03 4.03 3.67 +0.84 47 12 46 +1
30MAR27 36.00 P 0.00 0.00 0.00 4.19 +0.90 48 0 135 0
30MAR27 37.00 P 0.00 0.00 0.00 4.75 +0.95 48 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 5.35 +1.03 48 0 408 0
30MAR27 39.00 P 0.00 0.00 0.00 5.96 +1.05 48 0 135 0
30MAR27 40.00 P 0.00 0.00 0.00 6.64 +1.13 48 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 7.32 +1.15 48 0 27 0
30MAR27 42.00 P 0.00 0.00 0.00 8.05 +1.21 49 0 252 0
30MAR27 43.00 P 0.00 0.00 0.00 8.80 +1.25 49 0 105 0
30MAR27 44.00 P 0.00 0.00 0.00 9.56 +1.27 49 0 75 0
30MAR27 45.00 P 0.00 0.00 0.00 10.37 +1.32 50 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 11.19 +1.34 50 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.01 +1.35 50 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 12.88 +1.39 51 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 13.36 +1.36 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.22 +1.37 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.46 +1.40 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.77 +1.43 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.13 +1.43 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.55 +1.43 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.01 +1.43 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.50 +1.42 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.00 +1.42 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.50 +1.42 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.00 +1.42 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.50 +1.42 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.00 +1.42 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.50 +1.42 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.00 +1.42 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.50 +1.42 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 51.00 +1.42 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 53.50 +1.42 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 56.00 +1.42 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 58.50 +1.42 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 61.00 +1.42 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 63.50 +1.42 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.41 +0.09 45 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.53 +0.10 45 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.69 +0.14 45 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.86 +0.15 45 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.08 +0.20 45 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 1.31 +0.18 45 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 1.63 +0.27 46 0 45 0
29JUN27 29.00 P 0.00 0.00 0.00 1.93 +0.29 46 0 91 0
29JUN27 30.00 P 0.00 0.00 0.00 2.29 +0.36 46 0 105 0
29JUN27 31.00 P 0.00 0.00 0.00 2.65 +0.37 46 0 75 0
29JUN27 32.00 P 0.00 0.00 0.00 3.07 +0.42 46 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 3.51 +0.46 46 0 60 0
29JUN27 34.00 P 0.00 0.00 0.00 3.97 +0.48 46 0 90 0
29JUN27 35.00 P 0.00 0.00 0.00 4.50 +0.57 46 0 75 0
29JUN27 36.00 P 0.00 0.00 0.00 5.02 +0.58 46 0 135 0
29JUN27 37.00 P 0.00 0.00 0.00 5.59 +0.62 46 0 253 0
29JUN27 38.00 P 0.00 0.00 0.00 6.20 +0.70 47 0 195 0
29JUN27 39.00 P 0.00 0.00 0.00 6.81 +0.88 47 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 7.25 +0.54 45 0 75 0
29JUN27 41.00 P 0.00 0.00 0.00 7.91 +0.79 45 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 8.58 +0.80 45 0 115 0
29JUN27 43.00 P 0.00 0.00 0.00 9.28 +0.83 45 0 18 0
29JUN27 44.00 P 0.00 0.00 0.00 10.02 +0.90 45 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 10.76 +0.91 45 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.51 +0.93 45 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 12.31 +0.99 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.11 +1.02 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.92 +1.03 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 14.75 +1.06 45 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 16.89 +1.13 45 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.11 +1.20 45 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.38 +1.23 45 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.73 +1.29 45 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.11 +1.32 45 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.54 +1.36 45 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.00 +1.38 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 33.50 +1.42 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 36.00 +1.42 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 38.50 +1.42 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 41.00 +1.42 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 43.50 +1.42 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 46.00 +1.42 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 48.50 +1.42 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 51.00 +1.42 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 53.50 +1.42 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 56.00 +1.42 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 58.50 +1.42 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 61.00 +1.42 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 63.50 +1.42 0 0 0 0
29SEP27 22.00 P 1.09 1.12 1.09 0.66 +0.13 45 30 60 +30
29SEP27 23.00 P 0.00 0.00 0.00 0.83 +0.18 45 0 0 0
29SEP27 24.00 P 1.46 1.49 1.46 1.02 +0.20 44 45 45 +45
29SEP27 25.00 P 1.69 1.69 1.69 1.25 +0.21 45 15 60 +15
29SEP27 26.00 P 0.00 0.00 0.00 1.50 +0.24 45 0 45 0
29SEP27 27.00 P 2.36 2.36 2.23 1.79 +0.29 45 30 45 +30
29SEP27 28.00 P 2.69 2.69 2.69 2.09 +0.30 45 15 90 +15
29SEP27 29.00 P 0.00 0.00 0.00 2.45 +0.36 45 0 45 0
29SEP27 30.00 P 0.00 0.00 0.00 2.82 +0.39 45 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 3.21 +0.41 45 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 3.66 +0.48 45 0 30 0
29SEP27 33.00 P 0.00 0.00 0.00 4.11 +0.49 45 0 60 0
29SEP27 34.00 P 0.00 0.00 0.00 4.60 +0.53 45 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 5.13 +0.60 45 0 84 0
29SEP27 36.00 P 0.00 0.00 0.00 5.66 +0.60 45 0 30 0
29SEP27 37.00 P 0.00 0.00 0.00 6.24 +0.65 45 0 45 0
29SEP27 38.00 P 0.00 0.00 0.00 6.85 +0.72 46 0 47 0
29SEP27 39.00 P 0.00 0.00 0.00 7.46 +0.72 46 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 7.86 +0.73 44 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 8.53 +0.80 44 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 9.20 +0.82 44 0 60 0
29SEP27 43.00 P 0.00 0.00 0.00 9.87 +0.55 44 0 45 0
29SEP27 44.00 P 0.00 0.00 0.00 10.59 +0.58 44 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 11.33 +0.93 44 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 12.07 +0.94 44 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 12.82 +0.95 44 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 13.60 +0.98 44 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 14.41 +1.04 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 15.21 +1.05 44 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 17.29 +1.11 44 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 19.45 +1.16 44 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 21.66 +1.20 44 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 23.95 +1.25 44 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 26.27 +1.29 44 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 28.65 +1.32 44 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 31.06 +1.35 44 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 33.52 +1.39 44 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 36.00 +1.41 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 38.50 +1.42 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 41.00 +1.42 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 43.50 +1.42 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 46.00 +1.42 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 48.50 +1.42 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 51.00 +1.42 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 53.50 +1.42 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 56.00 +1.42 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 58.50 +1.42 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 61.00 +1.42 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 63.50 +1.42 0 0 0 0
TOTAL PUT 2,016 23,365 +1,164
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$ 37.420
29OCT26 24.00 C 0.00 0.00 0.00 13.45 +1.02 64 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 12.45 +1.02 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 11.45 +1.02 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.45 +1.01 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.45 +1.01 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.46 +1.02 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.46 +1.02 41 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.46 +1.02 34 0 6 0
29OCT26 32.00 C 0.00 0.00 0.00 5.46 +1.01 24 0 30 0
29OCT26 33.00 C 0.00 0.00 0.00 4.47 +0.99 29 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 3.49 +0.93 27 0 160 0
29OCT26 35.00 C 0.00 0.00 0.00 2.57 +0.83 28 0 213 0
29OCT26 36.00 C 0.00 0.00 0.00 1.75 +0.66 28 0 282 0
29OCT26 37.00 C 0.67 0.95 0.67 1.05 +0.47 27 66 266 +26
29OCT26 38.00 C 0.42 0.45 0.42 0.58 +0.30 27 12 175 0
29OCT26 39.00 C 0.18 0.28 0.18 0.28 +0.15 27 148 230 -45
29OCT26 40.00 C 0.00 0.00 0.00 0.12 +0.07 27 0 218 0
29OCT26 41.00 C 0.05 0.05 0.05 0.05 +0.03 28 4 49 -4
29OCT26 42.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 168 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 121 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 13.51 +1.02 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 12.52 +1.02 43 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 11.52 +1.02 34 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.52 +1.01 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.53 +1.02 31 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.54 +1.01 31 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.46 +1.02 0 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 6.49 +0.89 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.64 +0.95 30 0 105 0
27NOV26 33.00 C 0.00 0.00 0.00 4.73 +0.90 30 0 47 0
27NOV26 34.00 C 0.00 0.00 0.00 3.88 +0.84 30 0 116 0
27NOV26 35.00 C 0.00 0.00 0.00 3.11 +0.70 30 0 120 0
27NOV26 36.00 C 0.00 0.00 0.00 2.40 +0.62 29 0 240 0
27NOV26 37.00 C 1.47 1.47 1.46 1.83 +0.55 30 6 252 -3
27NOV26 38.00 C 0.00 0.00 0.00 1.31 +0.41 29 0 218 0
27NOV26 39.00 C 0.74 0.76 0.74 0.94 +0.32 29 47 120 -15
27NOV26 40.00 C 0.63 0.63 0.63 0.65 +0.26 29 2 128 0
27NOV26 41.00 C 0.32 0.40 0.32 0.44 +0.17 29 6 191 +6
27NOV26 42.00 C 0.24 0.24 0.24 0.29 +0.12 30 2 115 +2
27NOV26 43.00 C 0.15 0.16 0.15 0.18 +0.08 29 149 229 +62
27NOV26 44.00 C 0.11 0.11 0.11 0.12 +0.06 30 35 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.07 +0.04 30 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.51 +1.02 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.52 +1.02 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.53 +1.03 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.56 +1.05 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.59 +1.06 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.64 +1.08 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.70 +1.04 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.81 +0.93 30 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 5.76 +0.72 24 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 5.10 +0.84 30 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 4.33 +0.78 30 0 232 0
30DEC26 35.00 C 0.00 0.00 0.00 3.63 +0.67 30 0 286 0
30DEC26 36.00 C 0.00 0.00 0.00 2.98 +0.61 30 0 230 0
30DEC26 37.00 C 2.32 2.33 2.32 2.38 +0.49 30 30 194 +15
30DEC26 38.00 C 1.71 1.71 1.71 1.93 +0.46 30 1 253 -1
30DEC26 39.00 C 1.34 1.44 1.28 1.51 +0.39 30 62 49 -11
30DEC26 40.00 C 1.00 1.12 1.00 1.17 +0.30 30 19 127 -15
30DEC26 41.00 C 0.00 0.00 0.00 0.90 +0.26 30 0 186 0
30DEC26 42.00 C 0.00 0.00 0.00 0.68 +0.20 30 0 96 0
30DEC26 43.00 C 0.44 0.44 0.44 0.53 +0.17 30 6 83 0
30DEC26 44.00 C 0.00 0.00 0.00 0.39 +0.13 30 0 203 0
30DEC26 45.00 C 0.29 0.29 0.29 0.29 +0.11 31 60 112 +60
30DEC26 46.00 C 0.00 0.00 0.00 0.20 +0.07 30 0 44 0
30DEC26 47.00 C 0.00 0.00 0.00 0.15 +0.06 31 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.11 +0.04 31 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.08 +0.03 31 0 71 0
30DEC26 50.00 C 0.00 0.00 0.00 0.06 +0.03 31 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 94 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 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 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6 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 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 13.64 +1.15 0 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 12.67 +1.14 33 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 11.70 +1.13 33 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 10.56 +0.94 0 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 9.59 +0.90 0 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 8.66 +0.88 0 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 7.76 +0.77 23 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.89 +0.74 26 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 6.07 +0.71 28 0 15 0
28JAN27 33.00 C 0.00 0.00 0.00 5.44 +0.81 31 0 30 0
28JAN27 34.00 C 0.00 0.00 0.00 4.71 +0.76 31 0 177 0
28JAN27 35.00 C 3.60 3.60 3.60 4.04 +0.65 31 15 52 +15
28JAN27 36.00 C 0.00 0.00 0.00 3.44 +0.61 31 0 15 0
28JAN27 37.00 C 0.00 0.00 0.00 2.89 +0.55 31 0 63 0
28JAN27 38.00 C 2.07 2.11 2.07 2.40 +0.48 31 30 45 +30
28JAN27 39.00 C 1.72 1.72 1.72 1.98 +0.42 31 15 45 0
28JAN27 40.00 C 1.55 1.55 1.55 1.61 +0.35 31 15 90 -15
28JAN27 41.00 C 1.25 1.25 1.25 1.30 +0.29 31 3 45 0
28JAN27 42.00 C 0.00 0.00 0.00 1.04 +0.24 31 0 39 0
28JAN27 43.00 C 0.00 0.00 0.00 0.84 +0.20 31 0 15 0
28JAN27 44.00 C 0.00 0.00 0.00 0.67 +0.17 31 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.53 +0.14 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.67 +0.93 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.73 +0.92 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.79 +0.90 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.87 +0.88 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.98 +0.87 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.12 +0.86 29 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.27 +0.81 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.49 +0.80 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.73 +0.70 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.13 +0.77 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.46 +0.72 32 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 4.78 +0.55 32 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.31 +0.61 33 0 115 0
30MAR27 37.00 C 0.00 0.00 0.00 3.77 +0.55 32 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 3.28 +0.49 32 0 101 0
30MAR27 39.00 C 0.00 0.00 0.00 2.87 +0.46 32 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 2.48 +0.42 32 0 110 0
30MAR27 41.00 C 1.93 1.93 1.93 2.12 +0.36 32 1 30 0
30MAR27 42.00 C 0.00 0.00 0.00 1.84 +0.33 32 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 1.57 +0.28 32 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 1.34 +0.29 32 0 140 0
30MAR27 45.00 C 0.92 0.92 0.92 1.14 +0.26 32 3 24 +3
30MAR27 46.00 C 0.00 0.00 0.00 0.98 +0.22 32 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.82 +0.18 32 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 0.69 +0.16 32 0 31 0
30MAR27 49.00 C 0.00 0.00 0.00 0.56 +0.13 32 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.47 +0.10 32 0 59 0
30MAR27 52.50 C 0.30 0.30 0.30 0.31 +0.07 32 1 31 +1
30MAR27 55.00 C 0.00 0.00 0.00 0.20 +0.05 33 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.12 +0.03 32 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 13.93 +0.88 27 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.05 +0.90 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.16 +0.88 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.29 +0.87 33 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.44 +0.84 33 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.63 +0.89 33 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.87 +0.80 34 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.13 +0.86 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.43 +0.73 34 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.76 +0.67 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.13 +0.71 34 0 98 0
29JUN27 35.00 C 0.00 0.00 0.00 5.55 +0.67 34 0 264 0
29JUN27 36.00 C 0.00 0.00 0.00 5.01 +0.50 34 0 132 0
29JUN27 37.00 C 0.00 0.00 0.00 4.58 +0.66 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 3.99 +0.49 33 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.57 +0.54 33 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 3.09 +0.40 32 0 313 0
29JUN27 41.00 C 0.00 0.00 0.00 2.75 +0.23 32 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.60 +0.36 34 0 77 0
29JUN27 43.00 C 0.00 0.00 0.00 2.30 +0.31 34 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 2.04 +0.29 34 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 1.80 +0.35 34 0 32 0
29JUN27 46.00 C 0.00 0.00 0.00 1.53 +0.25 33 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 1.37 +0.22 33 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 1.22 +0.20 34 0 23 0
29JUN27 49.00 C 0.00 0.00 0.00 1.08 +0.22 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.95 +0.18 34 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.68 +0.12 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.49 +0.09 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.34 +0.05 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.24 +0.04 33 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.17 +0.03 33 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 48 0
29SEP27 24.00 C 0.00 0.00 0.00 14.06 +0.92 33 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 13.17 +0.88 33 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.31 +0.87 34 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.48 +0.85 34 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.67 +0.81 34 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.91 +0.80 34 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.19 +0.87 34 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 8.41 +0.75 33 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.84 +0.71 34 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.21 +0.68 34 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.65 +0.63 35 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 6.26 +0.70 36 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 5.72 +0.65 36 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 5.26 +0.62 35 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.79 +0.54 35 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.40 +0.50 35 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.05 +0.49 35 0 23 0
29SEP27 41.00 C 0.00 0.00 0.00 3.71 +0.45 35 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.40 +0.42 35 0 4 0
29SEP27 43.00 C 0.00 0.00 0.00 3.12 +0.40 36 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.86 +0.30 36 0 0 0
29SEP27 45.00 C 2.34 2.34 2.34 2.69 +0.35 36 2 17 +2
29SEP27 46.00 C 0.00 0.00 0.00 2.47 +0.34 36 0 15 0
TOTAL CALL 740 12,409 +113
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 70 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 37 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 106 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 131 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 331 0
29OCT26 33.00 P 0.06 0.06 0.04 0.01 -0.03 29 11 290 -1
29OCT26 34.00 P 0.11 0.11 0.09 0.04 -0.08 29 14 195 -14
29OCT26 35.00 P 0.00 0.00 0.00 0.11 -0.19 28 0 357 0
29OCT26 36.00 P 0.00 0.00 0.00 0.29 -0.32 28 0 184 0
29OCT26 37.00 P 0.66 0.70 0.66 0.63 -0.52 28 31 102 +16
29OCT26 38.00 P 0.00 0.00 0.00 1.14 -0.71 28 0 88 0
29OCT26 39.00 P 0.00 0.00 0.00 1.83 -0.86 28 0 106 0
29OCT26 40.00 P 0.00 0.00 0.00 2.67 -0.95 28 0 15 0
29OCT26 41.00 P 0.00 0.00 0.00 3.60 -1.00 28 0 125 0
29OCT26 42.00 P 0.00 0.00 0.00 4.58 -1.02 0 0 156 0
29OCT26 43.00 P 0.00 0.00 0.00 5.58 -1.02 0 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 6.58 -1.16 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.72 -1.03 65 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.71 -1.04 69 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.71 -1.04 75 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.71 -1.04 80 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.71 -1.04 86 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.71 -1.04 90 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.21 -1.04 102 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.70 -1.05 112 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 20.20 -1.05 122 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 22.70 -1.05 131 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 76 0
27NOV26 30.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 72 0
27NOV26 31.00 P 0.13 0.13 0.13 0.05 -0.03 30 42 79 -42
27NOV26 32.00 P 0.19 0.19 0.19 0.10 -0.07 30 4 135 0
27NOV26 33.00 P 0.00 0.00 0.00 0.19 -0.12 30 0 130 0
27NOV26 34.00 P 0.41 0.41 0.41 0.34 -0.19 30 10 119 -10
27NOV26 35.00 P 0.00 0.00 0.00 0.57 -0.27 30 0 171 0
27NOV26 36.00 P 1.15 1.18 1.11 0.89 -0.38 30 27 195 +27
27NOV26 37.00 P 1.37 1.37 1.37 1.31 -0.45 30 3 89 +3
27NOV26 38.00 P 0.00 0.00 0.00 1.82 -0.60 30 0 66 0
27NOV26 39.00 P 2.62 2.62 2.62 2.44 -0.71 30 15 125 +15
27NOV26 40.00 P 0.00 0.00 0.00 3.12 -0.77 30 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 3.91 -0.84 30 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 4.77 -0.90 30 0 134 0
27NOV26 43.00 P 0.00 0.00 0.00 5.67 -1.14 30 0 93 0
27NOV26 44.00 P 0.00 0.00 0.00 6.75 -1.06 37 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 7.76 -1.05 41 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.74 -1.07 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.74 -1.07 47 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.74 -1.08 51 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.74 -1.08 54 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 12.73 -1.09 56 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.23 -1.11 63 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 17.73 -1.11 70 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 20.23 -1.11 76 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 22.73 -1.11 82 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 52 0
30DEC26 29.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 16 0
30DEC26 30.00 P 0.23 0.23 0.23 0.11 -0.05 31 1 43 -1
30DEC26 31.00 P 0.00 0.00 0.00 0.19 -0.09 31 0 209 0
30DEC26 32.00 P 0.00 0.00 0.00 0.31 -0.13 31 0 165 0
30DEC26 33.00 P 0.57 0.57 0.57 0.48 -0.19 31 1 291 0
30DEC26 34.00 P 0.91 0.91 0.91 0.71 -0.25 31 11 2,509 -11
30DEC26 35.00 P 1.23 1.24 1.14 1.01 -0.32 31 28 230 +28
30DEC26 36.00 P 1.37 1.37 1.37 1.37 -0.41 31 5 180 +5
30DEC26 37.00 P 0.00 0.00 0.00 1.82 -0.42 31 0 135 0
30DEC26 38.00 P 0.00 0.00 0.00 2.33 -0.50 31 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 2.91 -0.61 31 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 3.56 -0.69 30 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 4.29 -0.75 30 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 5.07 -0.81 30 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 5.90 -1.04 30 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 6.78 -1.08 30 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 7.76 -1.05 33 0 47 0
30DEC26 46.00 P 0.00 0.00 0.00 8.75 -1.06 35 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 9.74 -1.07 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.74 -1.08 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.74 -1.08 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.73 -1.09 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.23 -1.11 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.73 -1.11 55 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.23 -1.11 60 0 21 0
30DEC26 60.00 P 0.00 0.00 0.00 22.73 -1.11 65 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.19 -1.13 67 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.70 -1.12 72 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.20 -1.12 75 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 32.74 -1.08 82 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.20 -1.12 83 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.73 -1.09 88 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.20 -1.11 90 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.72 -1.09 94 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.18 -1.13 95 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.68 -1.13 97 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.18 -1.13 100 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.68 -1.13 103 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.18 -1.13 106 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.15 -0.05 31 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.23 -0.09 31 0 25 0
28JAN27 31.00 P 0.00 0.00 0.00 0.36 -0.12 31 0 19 0
28JAN27 32.00 P 0.00 0.00 0.00 0.52 -0.17 31 0 65 0
28JAN27 33.00 P 0.00 0.00 0.00 0.74 -0.21 31 0 60 0
28JAN27 34.00 P 0.00 0.00 0.00 1.01 -0.27 31 0 135 0
28JAN27 35.00 P 0.00 0.00 0.00 1.35 -0.31 32 0 15 0
28JAN27 36.00 P 0.00 0.00 0.00 1.75 -0.38 32 0 30 0
28JAN27 37.00 P 0.00 0.00 0.00 2.19 -0.41 31 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 2.70 -0.48 31 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 3.28 -0.56 31 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 3.90 -0.65 31 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 4.60 -0.71 31 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 5.35 -0.76 31 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 6.32 -0.76 34 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 7.17 -0.80 35 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 8.06 -0.83 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.08 -0.03 33 0 70 0
30MAR27 26.00 P 0.00 0.00 0.00 0.13 -0.04 33 0 10 0
30MAR27 27.00 P 0.30 0.30 0.30 0.19 -0.06 32 2 2 +2
30MAR27 28.00 P 0.00 0.00 0.00 0.28 -0.08 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.40 -0.11 32 0 35 0
30MAR27 30.00 P 0.00 0.00 0.00 0.55 -0.15 33 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 0.75 -0.19 33 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.00 -0.21 33 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 1.28 -0.25 33 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 1.61 -0.27 33 0 21 0
30MAR27 35.00 P 2.11 2.11 2.11 1.99 -0.30 33 5 15 -5
30MAR27 36.00 P 0.00 0.00 0.00 2.43 -0.31 33 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 2.87 -0.39 33 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 3.37 -0.45 32 0 65 0
30MAR27 39.00 P 4.13 4.13 4.13 3.94 -0.55 32 2 15 0
30MAR27 40.00 P 0.00 0.00 0.00 4.64 -0.56 33 0 31 0
30MAR27 41.00 P 0.00 0.00 0.00 5.33 -0.54 34 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 6.05 -0.71 34 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 6.86 -0.63 35 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 7.66 -0.65 35 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 8.49 -0.67 35 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.25 -0.75 35 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 10.13 -0.81 35 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 11.03 -0.85 36 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 11.95 -0.88 36 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.90 -0.92 37 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.36 -0.98 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.86 -0.98 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.36 -0.98 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.86 -0.98 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.36 -0.98 55 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.87 -0.97 59 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.37 -0.95 62 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.87 -0.95 64 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.37 -0.95 67 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.89 -0.93 70 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.39 -0.93 73 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 42.89 -0.93 75 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 45.39 -0.93 77 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.89 -0.93 80 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.24 -0.08 34 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 0.34 -0.10 33 0 80 0
29JUN27 26.00 P 0.00 0.00 0.00 0.46 -0.13 33 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 0.61 -0.17 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.81 -0.15 34 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.03 -0.21 34 0 4 0
29JUN27 30.00 P 1.48 1.48 1.48 1.28 -0.24 33 1 40 -1
29JUN27 31.00 P 0.00 0.00 0.00 1.59 -0.21 34 0 32 0
29JUN27 32.00 P 0.00 0.00 0.00 1.91 -0.26 33 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 2.27 -0.29 33 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 2.65 -0.36 33 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 3.08 -0.40 33 0 121 0
29JUN27 36.00 P 0.00 0.00 0.00 3.55 -0.47 33 0 275 0
29JUN27 37.00 P 0.00 0.00 0.00 4.07 -0.49 32 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 4.59 -0.58 32 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 5.29 -0.51 33 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 5.92 -0.54 33 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 6.65 -0.51 33 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 7.28 -0.67 33 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 8.08 -0.56 33 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 8.84 -0.58 33 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 9.54 -0.68 33 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 10.42 -0.62 33 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.23 -0.67 33 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.07 -0.68 33 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 12.84 -0.78 32 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 13.71 -0.87 32 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 15.94 -0.82 32 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 18.20 -0.86 32 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 20.52 -0.86 31 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 22.89 -0.95 30 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 25.36 -0.98 33 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.87 -0.97 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.37 -0.95 41 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 0.59 -0.09 37 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.75 -0.12 37 0 26 0
29SEP27 26.00 P 0.00 0.00 0.00 0.95 -0.13 37 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 1.17 -0.18 37 0 22 0
29SEP27 28.00 P 0.00 0.00 0.00 1.44 -0.18 37 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 1.72 -0.24 37 0 27 0
29SEP27 30.00 P 2.28 2.30 2.28 2.07 -0.23 37 20 43 0
29SEP27 31.00 P 0.00 0.00 0.00 2.42 -0.29 37 0 0 0
29SEP27 32.00 P 3.10 3.10 3.10 2.83 -0.30 37 20 4 -20
29SEP27 33.00 P 3.59 3.59 3.59 3.25 -0.35 37 5 25 -5
29SEP27 34.00 P 0.00 0.00 0.00 3.72 -0.38 37 0 33 0
29SEP27 35.00 P 0.00 0.00 0.00 4.23 -0.38 37 0 92 0
29SEP27 36.00 P 0.00 0.00 0.00 4.74 -0.45 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.32 -0.45 37 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.91 -0.47 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.50 -0.57 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.19 -0.55 38 0 2 0
29SEP27 41.00 P 0.00 0.00 0.00 7.85 -0.60 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 8.55 -0.63 38 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 9.29 -0.64 38 0 3 0
29SEP27 44.00 P 0.00 0.00 0.00 10.03 -0.67 38 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 10.79 -0.71 39 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 11.59 -0.70 39 0 4 0
TOTAL PUT 258 11,104 -14
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$ 52.150
16OCT26 42.00 C 0.00 0.00 0.00 10.27 - 246 0 0 -
16OCT26 42.50 C 0.00 0.00 0.00 9.70 - 199 0 0 -
16OCT26 43.00 C 0.00 0.00 0.00 9.34 -1.97 248 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 8.69 -2.12 172 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 8.19 -2.12 163 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 7.72 -2.09 171 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 7.35 -1.96 203 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 6.68 -2.13 128 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 6.17 -2.14 111 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 5.66 -2.15 90 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 5.31 -2.00 147 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 4.77 -2.04 126 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 4.15 -2.16 0 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 3.77 -2.04 103 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 3.16 -2.15 52 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 2.75 -2.06 77 0 0 0
16OCT26 50.00 C 2.42 2.42 2.42 2.24 -2.07 64 1 1 +1
16OCT26 51.00 C 1.10 1.45 0.83 1.38 -1.95 59 52 34 +34
16OCT26 52.00 C 0.80 0.85 0.29 0.69 -1.70 56 264 111 +111
16OCT26 53.00 C 0.48 0.48 0.11 0.28 -1.27 55 227 85 +83
16OCT26 54.00 C 0.43 0.43 0.06 0.09 -0.77 56 110 76 +50
16OCT26 55.00 C 0.07 0.08 0.03 0.02 -0.40 55 67 252 -31
16OCT26 56.00 C 0.02 0.05 0.01 0.01 -0.16 63 79 210 +42
16OCT26 57.00 C 0.02 0.02 0.01 0.01 -0.06 76 78 287 +30
16OCT26 58.00 C 0.01 0.02 0.01 0.01 -0.01 89 3 107 -2
16OCT26 59.00 C 0.01 0.01 0.01 0.01 0.00 101 1 76 -1
16OCT26 60.00 C 0.01 0.01 0.01 0.01 0.00 113 9 430 -5
16OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 124 0 49 0
16OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 135 0 59 0
16OCT26 63.00 C 0.02 0.02 0.02 0.01 0.00 146 1 47 0
16OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 157 0 67 0
16OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 167 0 22 0
16OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 177 0 30 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 187 0 32 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 197 0 27 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 216 0 1 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 225 0 4 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 234 0 2 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 243 0 3 0
16OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 284 0 3 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 10.32 - 90 0 0 -
23OCT26 42.50 C 0.00 0.00 0.00 9.84 - 89 0 0 -
23OCT26 43.00 C 0.00 0.00 0.00 9.34 -1.99 84 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 8.69 -2.18 50 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 8.19 -2.22 47 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 7.72 -2.10 55 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 7.35 -1.99 69 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 6.70 -2.14 43 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 6.21 -2.16 42 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 5.73 -2.16 43 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 5.31 -2.04 49 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 4.79 -2.06 43 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 4.45 -1.91 51 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 4.01 -1.86 50 0 0 0
23OCT26 49.00 C 0.00 0.00 0.00 3.57 -1.82 48 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 3.16 -1.76 47 0 0 0
23OCT26 50.00 C 2.22 2.88 2.02 2.76 -1.70 46 25 13 +7
23OCT26 51.00 C 1.85 1.85 1.47 2.06 -1.52 45 28 15 +15
23OCT26 52.00 C 1.26 1.55 1.10 1.47 -1.22 44 173 136 +133
23OCT26 53.00 C 1.05 1.10 0.70 1.01 -1.00 44 109 101 +101
23OCT26 54.00 C 0.67 0.76 0.42 0.66 -0.77 44 115 43 +33
23OCT26 55.00 C 0.37 0.47 0.28 0.41 -0.57 43 96 121 +42
23OCT26 56.00 C 0.25 0.31 0.18 0.25 -0.39 44 98 56 -56
23OCT26 57.00 C 0.18 0.20 0.13 0.14 -0.26 43 22 48 +1
23OCT26 58.00 C 0.11 0.11 0.11 0.08 -0.17 44 1 16 -1
23OCT26 59.00 C 0.11 0.11 0.10 0.04 -0.10 43 77 109 +63
23OCT26 60.00 C 0.07 0.07 0.05 0.02 -0.06 43 12 43 +12
23OCT26 61.00 C 0.06 0.06 0.06 0.01 -0.03 43 1 28 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 8 0
23OCT26 63.00 C 0.03 0.03 0.03 0.01 0.00 51 15 29 +15
23OCT26 64.00 C 0.02 0.02 0.02 0.01 0.00 55 16 17 +14
23OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
23OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 30.29 -2.04 217 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 29.27 -2.06 201 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 28.29 -2.04 197 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 27.27 -2.06 181 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 26.27 -2.06 172 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 25.28 -2.06 166 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 24.25 -2.09 149 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 23.28 -2.06 149 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 22.29 -2.05 143 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 21.30 -2.04 138 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 20.32 -2.02 134 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 19.32 -2.02 126 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 18.29 -2.06 114 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.32 -2.03 112 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.29 -2.06 100 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.30 -2.08 95 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 14.30 -2.05 88 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.30 -2.05 82 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.31 -2.04 77 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.32 -2.03 72 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.34 -2.02 68 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.34 -2.02 62 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.24 -2.17 43 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.35 -2.02 50 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 6.33 -2.05 43 0 0 0
29OCT26 47.00 C 4.95 4.95 4.60 5.42 -1.99 43 16 16 +11
29OCT26 48.00 C 4.30 4.70 4.15 4.70 -1.75 48 16 16 +12
29OCT26 49.00 C 3.51 3.51 3.51 3.83 -1.70 45 4 4 +4
29OCT26 50.00 C 3.05 3.05 2.47 3.12 -1.53 45 120 58 -15
29OCT26 52.50 C 1.83 1.83 1.20 1.62 -1.04 43 527 367 +328
29OCT26 55.00 C 0.72 0.82 0.51 0.76 -0.58 43 822 1,110 +704
29OCT26 57.50 C 0.38 0.40 0.25 0.30 -0.30 43 166 427 +37
29OCT26 60.00 C 0.19 0.21 0.12 0.10 -0.11 43 311 1,799 -16
29OCT26 62.50 C 0.10 0.11 0.08 0.03 -0.04 43 68 740 -7
29OCT26 65.00 C 0.09 0.09 0.04 0.01 -0.01 44 163 1,411 +18
29OCT26 67.50 C 0.03 0.04 0.03 0.01 0.00 51 171 755 +122
29OCT26 70.00 C 0.04 0.04 0.02 0.01 0.00 57 82 1,594 +23
29OCT26 72.50 C 0.01 0.01 0.01 0.01 0.00 63 8 515 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 546 0
29OCT26 77.50 C 0.01 0.01 0.01 0.01 0.00 74 15 254 0
29OCT26 80.00 C 0.01 0.01 0.01 0.01 0.00 80 2 383 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 142 0
29OCT26 85.00 C 0.01 0.01 0.01 0.01 0.00 89 25 340 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 94 0 159 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 291 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 103 0 172 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 107 0 193 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 111 0 386 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 115 0 303 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 119 0 172 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 123 0 204 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 127 0 338 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 130 0 105 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 134 0 52 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 140 0 128 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 143 0 88 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 147 0 54 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 150 0 26 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 153 0 43 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 155 0 132 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 158 0 44 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 161 0 102 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 164 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 167 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 169 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 172 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 174 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 177 0 35 0
27NOV26 22.00 C 0.00 0.00 0.00 30.42 -1.96 135 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 29.34 -2.06 117 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 28.42 -1.92 122 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 27.40 -2.03 113 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 26.36 -1.97 102 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 25.36 -1.98 96 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 24.33 -2.02 86 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 23.34 -2.07 83 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 22.39 -1.95 85 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 21.40 -2.14 81 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 20.40 -2.02 76 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 19.44 -1.97 75 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 18.42 -2.06 69 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 17.51 -1.93 71 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 16.49 -1.91 66 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 15.52 -1.98 63 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 14.53 -1.93 60 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 13.55 -1.92 56 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 12.55 -2.14 52 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.64 -1.86 52 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.71 -1.68 50 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.59 -1.99 42 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.97 -1.67 49 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.97 -1.65 45 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 7.13 -1.79 44 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 6.39 -1.35 44 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 5.62 -1.32 43 0 15 0
27NOV26 49.00 C 4.59 4.80 4.37 4.91 -1.27 42 73 43 +43
27NOV26 50.00 C 3.92 4.30 3.70 4.34 -1.13 43 89 90 +67
27NOV26 52.50 C 2.73 3.01 2.50 3.01 -0.90 43 63 35 +12
27NOV26 55.00 C 1.90 2.00 1.84 2.01 -0.66 43 42 118 +26
27NOV26 57.50 C 1.23 1.43 1.20 1.28 -0.52 42 194 259 +130
27NOV26 60.00 C 0.84 1.04 0.75 0.78 -0.37 42 397 617 +276
27NOV26 62.50 C 0.66 0.70 0.53 0.46 -0.23 42 357 297 +84
27NOV26 65.00 C 0.50 0.54 0.38 0.26 -0.14 42 282 310 -55
27NOV26 67.50 C 0.36 0.37 0.34 0.14 -0.08 42 46 413 +30
27NOV26 70.00 C 0.28 0.28 0.22 0.08 -0.04 42 69 404 +22
27NOV26 72.50 C 0.20 0.20 0.20 0.04 -0.02 42 2 94 -2
27NOV26 75.00 C 0.15 0.16 0.15 0.02 -0.01 42 4 177 -4
27NOV26 77.50 C 0.12 0.12 0.12 0.01 -0.01 42 4 128 0
27NOV26 80.00 C 0.09 0.10 0.09 0.01 0.00 45 7 313 +1
27NOV26 82.50 C 0.04 0.07 0.04 0.01 0.00 48 49 268 +48
27NOV26 85.00 C 0.05 0.07 0.05 0.01 0.00 51 55 297 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
27NOV26 90.00 C 0.03 0.05 0.03 0.01 0.00 56 86 103 +47
27NOV26 92.50 C 0.03 0.04 0.03 0.01 0.00 58 100 102 +15
27NOV26 95.00 C 0.02 0.02 0.02 0.01 0.00 61 22 81 +22
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 101 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 9 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 119 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 145 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 22 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 28 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 78 0 33 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 21 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 85 0 35 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 88 0 27 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 90 0 102 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 93 0 39 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 95 0 37 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 96 0 79 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 98 0 33 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 99 0 111 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 100 0 190 0
30DEC26 22.00 C 0.00 0.00 0.00 30.42 -2.03 95 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 29.37 -2.05 82 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 28.42 -1.92 84 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 27.42 -2.01 80 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 26.45 -2.01 78 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 25.44 -2.17 73 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 24.38 -2.23 60 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 23.45 -1.96 65 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.48 -2.22 64 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.50 -2.04 62 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.50 -1.92 58 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.56 -1.98 58 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.59 -1.89 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.82 -1.76 62 0 30 0
30DEC26 36.00 C 0.00 0.00 0.00 16.65 -1.77 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.61 -1.89 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.71 -2.07 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.72 -1.75 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.82 -1.87 44 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 11.90 -1.71 43 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 11.04 -1.65 43 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 10.15 -1.96 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.31 -1.70 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.47 -1.47 40 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 7.72 -1.70 40 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 7.01 -1.63 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.35 -1.54 40 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 5.75 -1.43 41 0 141 0
30DEC26 50.00 C 4.69 5.12 4.69 5.18 -1.33 41 18 114 -4
30DEC26 52.50 C 3.72 3.91 3.40 3.93 -0.92 41 179 312 +145
30DEC26 55.00 C 2.76 2.93 2.70 2.91 -0.73 41 37 119 +7
30DEC26 57.50 C 2.12 2.24 2.02 2.09 -0.58 41 151 286 +79
30DEC26 60.00 C 1.60 1.70 1.55 1.47 -0.55 41 159 286 +75
30DEC26 62.50 C 1.20 1.29 1.15 1.01 -0.42 41 104 385 +36
30DEC26 65.00 C 0.99 1.01 0.87 0.68 -0.31 40 158 942 +16
30DEC26 67.50 C 0.74 0.81 0.62 0.46 -0.21 41 467 172 +27
30DEC26 70.00 C 0.60 0.62 0.53 0.30 -0.15 40 87 1,007 -41
30DEC26 72.50 C 0.47 0.47 0.40 0.19 -0.10 40 15 2,485 +14
30DEC26 75.00 C 0.38 0.39 0.38 0.13 -0.06 41 118 182 -60
30DEC26 77.50 C 0.00 0.00 0.00 0.08 -0.04 40 0 302 0
30DEC26 80.00 C 0.30 0.30 0.25 0.05 -0.03 40 151 1,132 +110
30DEC26 82.50 C 0.21 0.21 0.21 0.03 -0.02 40 20 239 -20
30DEC26 85.00 C 0.18 0.19 0.17 0.02 -0.01 41 33 1,357 -28
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 238 0
30DEC26 90.00 C 0.12 0.12 0.12 0.01 0.00 42 1 255 0
30DEC26 92.50 C 0.12 0.12 0.12 0.01 0.00 44 4 169 +4
30DEC26 95.00 C 0.09 0.09 0.09 0.01 0.00 45 16 176 -16
30DEC26 97.50 C 0.08 0.08 0.08 0.01 0.00 47 16 247 +5
30DEC26 100.00 C 0.07 0.07 0.07 0.01 0.00 49 16 332 +16
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 116 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 148 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 93 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 154 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 23 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 41 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
30DEC26 120.00 C 0.03 0.03 0.03 0.01 0.00 61 2 229 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 57 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 127 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 49 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 326 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 69 0 79 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 70 0 125 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 71 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 72 0 117 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 73 0 44 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 75 0 129 0
28JAN27 22.00 C 0.00 0.00 0.00 30.47 -2.09 80 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 29.46 -1.96 74 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 28.47 -1.95 71 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 27.50 -1.93 69 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 26.45 -2.05 60 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 25.46 -2.26 57 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 24.45 -2.16 51 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 23.57 -1.84 59 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 22.60 -2.10 58 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 21.56 -2.26 51 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 20.58 -1.84 49 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 19.62 -1.97 49 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 18.64 -2.03 46 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 17.82 -1.76 51 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 16.80 -1.76 47 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 15.95 -1.63 48 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 15.01 -1.93 46 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 14.11 -1.54 45 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 13.27 -1.49 46 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 12.12 -1.66 39 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 11.47 -1.58 43 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 10.48 -1.73 39 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 9.70 -1.41 39 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 8.95 -1.77 39 0 9 0
28JAN27 46.00 C 0.00 0.00 0.00 8.24 -1.68 39 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 7.57 -1.50 39 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 6.93 -1.42 39 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 6.31 -1.36 39 0 0 0
28JAN27 50.00 C 5.54 5.55 5.54 5.79 -1.23 40 26 41 +26
28JAN27 52.50 C 4.52 4.63 4.13 4.57 -0.82 40 353 421 +147
28JAN27 55.00 C 0.00 0.00 0.00 3.57 -0.63 40 0 144 0
28JAN27 57.50 C 2.62 2.83 2.62 2.70 -0.56 40 17 743 0
28JAN27 60.00 C 2.07 2.18 2.03 2.02 -0.55 40 66 187 +32
28JAN27 62.50 C 1.69 1.69 1.66 1.49 -0.42 40 7 231 0
28JAN27 65.00 C 1.35 1.35 1.35 1.09 -0.31 40 19 40 +12
28JAN27 67.50 C 1.12 1.15 1.00 0.78 -0.23 40 100 96 +77
28JAN27 70.00 C 0.90 0.95 0.79 0.56 -0.16 40 77 83 -1
28JAN27 72.50 C 0.76 0.77 0.74 0.40 -0.11 40 5 36 +1
28JAN27 75.00 C 0.00 0.00 0.00 0.28 -0.08 40 0 42 0
28JAN27 77.50 C 0.00 0.00 0.00 0.19 -0.06 39 0 42 0
28JAN27 80.00 C 0.00 0.00 0.00 0.14 -0.03 40 0 44 0
28JAN27 82.50 C 0.00 0.00 0.00 0.09 -0.03 39 0 18 0
28JAN27 85.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 30 0
28JAN27 87.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 2 0
28JAN27 90.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 11 0
28JAN27 92.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 8 0
28JAN27 95.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 6 0
28JAN27 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
28JAN27 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28JAN27 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
28JAN27 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
28JAN27 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 110.00 C 0.08 0.08 0.08 0.01 0.00 47 16 16 +16
28JAN27 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 30.72 -1.85 73 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 29.46 -2.43 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 28.75 -2.00 66 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 27.53 -1.97 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 26.56 -2.19 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 25.60 -2.12 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 24.87 -1.87 57 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 23.94 -2.10 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 22.73 -2.30 45 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 21.76 -2.19 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 21.06 -1.69 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.88 -1.91 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.94 -1.93 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 18.16 -1.70 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.10 -1.82 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.20 -2.06 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.58 -1.65 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.63 -2.07 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.79 -1.75 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.01 -1.54 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.29 -1.54 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.41 -1.45 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.71 -1.69 40 0 0 0
30MAR27 45.00 C 9.51 9.61 9.51 9.97 -1.46 39 8 11 +8
30MAR27 46.00 C 0.00 0.00 0.00 9.32 -1.38 39 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 8.69 -1.62 39 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 7.85 -1.65 37 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 7.62 -1.42 40 0 28 0
30MAR27 50.00 C 0.00 0.00 0.00 7.00 -1.25 39 1 364 0
30MAR27 52.50 C 5.85 5.90 5.40 5.89 -0.78 40 249 555 +249
30MAR27 55.00 C 4.77 4.82 4.77 4.86 -0.68 40 3 873 +3
30MAR27 57.50 C 0.00 0.00 0.00 3.96 -0.65 40 0 752 0
30MAR27 60.00 C 0.00 0.00 0.00 3.20 -0.64 40 1 76 +1
30MAR27 62.50 C 2.69 2.84 2.69 2.56 -0.58 40 39 401 +2
30MAR27 65.00 C 2.26 2.26 2.15 2.04 -0.47 40 36 640 +33
30MAR27 67.50 C 1.93 1.93 1.77 1.62 -0.38 40 22 34 0
30MAR27 70.00 C 1.60 1.68 1.54 1.28 -0.31 40 25 1,104 +11
30MAR27 72.50 C 1.29 1.29 1.29 1.01 -0.24 40 13 1,029 0
30MAR27 75.00 C 0.00 0.00 0.00 0.79 -0.19 40 4 1,247 +2
30MAR27 77.50 C 0.98 0.98 0.98 0.62 -0.15 40 20 727 0
30MAR27 80.00 C 0.89 0.96 0.85 0.48 -0.12 40 40 202 +26
30MAR27 82.50 C 0.00 0.00 0.00 0.37 -0.09 40 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 0.29 -0.07 40 0 372 0
30MAR27 87.50 C 0.00 0.00 0.00 0.22 -0.06 40 0 177 0
30MAR27 90.00 C 0.50 0.50 0.50 0.17 -0.04 40 2 187 0
30MAR27 92.50 C 0.00 0.00 0.00 0.13 -0.03 40 0 116 0
30MAR27 95.00 C 0.42 0.42 0.42 0.10 -0.03 40 2 44 +2
30MAR27 97.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 27 0
30MAR27 100.00 C 0.32 0.32 0.32 0.06 -0.02 40 20 81 0
30MAR27 102.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 29 0
30MAR27 110.00 C 0.23 0.23 0.23 0.02 -0.01 39 2 52 -2
30MAR27 112.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 104 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 29 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 21 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 73 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 56 0
30MAR27 150.00 C 0.07 0.07 0.07 0.01 0.00 50 40 180 +40
29JUN27 22.00 C 0.00 0.00 0.00 30.77 -2.32 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 29.79 -2.27 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 28.85 -2.02 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 28.16 -2.12 58 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 26.94 -2.17 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 26.00 -2.17 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 25.06 -1.99 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 24.38 -1.94 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 23.46 -1.70 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 22.54 -2.07 48 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 21.53 -1.72 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 20.51 -2.25 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 19.58 -1.99 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 18.89 -1.69 43 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 18.04 -1.69 43 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 17.20 -1.66 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.40 -1.60 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.60 -1.72 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.84 -1.55 41 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 14.09 -1.68 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.36 -1.63 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.68 -1.44 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.00 -1.38 40 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.37 -1.70 40 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 10.75 -1.43 40 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 10.21 -1.28 40 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.67 -1.24 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.99 -1.22 39 0 20 0
29JUN27 50.00 C 0.00 0.00 0.00 8.30 -1.54 38 0 60 0
29JUN27 52.50 C 7.29 7.31 7.22 7.44 -1.10 40 200 201 +200
29JUN27 55.00 C 0.00 0.00 0.00 6.45 -0.85 40 0 100 0
29JUN27 57.50 C 0.00 0.00 0.00 5.52 -0.87 40 0 11 0
29JUN27 60.00 C 4.80 4.80 4.80 4.70 -0.90 40 4 61 0
29JUN27 62.50 C 0.00 0.00 0.00 3.99 -0.82 40 0 381 0
29JUN27 65.00 C 0.00 0.00 0.00 3.38 -0.72 40 0 64 0
29JUN27 67.50 C 3.25 3.28 3.00 2.86 -0.63 40 90 61 +8
29JUN27 70.00 C 2.80 2.80 2.80 2.41 -0.55 40 1 677 0
29JUN27 72.50 C 0.00 0.00 0.00 2.03 -0.48 40 0 34 0
29JUN27 75.00 C 2.10 2.10 2.10 1.71 -0.41 40 1 82 0
29JUN27 77.50 C 0.00 0.00 0.00 1.43 -0.36 40 0 16 0
29JUN27 80.00 C 0.00 0.00 0.00 1.20 -0.31 40 0 134 0
29JUN27 82.50 C 0.00 0.00 0.00 0.98 -0.29 39 0 29 0
29JUN27 85.00 C 0.00 0.00 0.00 0.82 -0.22 39 0 152 0
29JUN27 87.50 C 0.00 0.00 0.00 0.70 -0.17 40 0 49 0
29JUN27 90.00 C 0.00 0.00 0.00 0.59 -0.14 40 0 821 0
29JUN27 92.50 C 0.00 0.00 0.00 0.48 -0.14 39 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 0.41 -0.11 40 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 0.33 -0.10 39 0 21 0
29JUN27 100.00 C 0.00 0.00 0.00 0.28 -0.08 39 0 307 0
29JUN27 102.50 C 0.00 0.00 0.00 0.24 -0.06 40 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 0.20 -0.06 40 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 0.17 -0.04 40 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 0.14 -0.04 40 1 313 0
29JUN27 112.50 C 0.00 0.00 0.00 0.12 -0.04 40 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 8 0
29JUN27 117.50 C 0.00 0.00 0.00 0.08 -0.03 39 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 0.07 -0.02 40 1 13 0
29JUN27 122.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 5 0
29JUN27 132.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN27 145.00 C 0.32 0.32 0.32 0.01 0.00 39 1 20 -1
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29SEP27 22.00 C 0.00 0.00 0.00 31.17 -2.09 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 30.22 -2.10 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 29.28 -2.11 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 28.35 -2.13 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 27.67 -1.79 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 26.54 -2.05 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 25.62 -1.99 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 24.84 -1.90 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 23.80 -2.03 45 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 23.15 -1.81 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 22.11 -1.96 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 21.45 -1.68 46 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 20.38 -1.90 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 19.58 -1.82 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 18.94 -1.63 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 18.17 -1.68 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 17.39 -1.58 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 16.66 -1.54 42 0 0 0
29SEP27 40.00 C 15.94 15.94 15.94 16.16 -1.20 44 4 21 +4
29SEP27 41.00 C 0.00 0.00 0.00 15.24 -1.48 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 14.49 -1.46 41 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 13.86 -1.39 41 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 13.24 -1.35 41 0 0 0
29SEP27 45.00 C 12.60 12.60 12.60 12.64 -1.25 41 6 6 0
29SEP27 46.00 C 0.00 0.00 0.00 12.09 -1.24 41 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 11.51 -1.47 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 10.97 -1.47 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 10.47 -1.37 41 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 9.99 -1.31 41 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 8.93 -1.12 41 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.93 -0.93 41 0 96 0
29SEP27 57.50 C 6.90 6.90 6.90 6.99 -0.94 41 2 26 +2
29SEP27 60.00 C 6.10 6.10 6.10 6.15 -1.08 41 21 43 +18
29SEP27 62.50 C 0.00 0.00 0.00 5.40 -1.03 41 0 17 0
29SEP27 65.00 C 0.00 0.00 0.00 4.74 -0.94 41 0 24 0
29SEP27 67.50 C 4.60 4.60 4.60 4.15 -0.87 41 5 81 +5
29SEP27 70.00 C 4.42 4.42 4.42 3.63 -0.79 41 1 79 0
29SEP27 72.50 C 0.00 0.00 0.00 3.18 -0.72 41 0 16 0
29SEP27 75.00 C 0.00 0.00 0.00 2.78 -0.65 40 0 2 0
29SEP27 77.50 C 0.00 0.00 0.00 2.43 -0.59 40 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 2.12 -0.53 40 0 16 0
29SEP27 82.50 C 0.00 0.00 0.00 1.80 -0.53 40 0 1 0
29SEP27 85.00 C 0.00 0.00 0.00 1.57 -0.42 40 0 2 0
29SEP27 87.50 C 0.00 0.00 0.00 1.37 -0.38 40 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 1.23 -0.31 40 0 13 0
29SEP27 92.50 C 0.00 0.00 0.00 1.08 -0.31 40 0 8 0
29SEP27 95.00 C 0.00 0.00 0.00 0.91 -0.28 40 0 4 0
29SEP27 97.50 C 0.00 0.00 0.00 0.82 -0.22 40 0 5 0
29SEP27 100.00 C 1.55 1.55 1.41 0.72 -0.20 40 40 47 +40
29SEP27 102.50 C 0.00 0.00 0.00 0.63 -0.18 40 0 6 0
29SEP27 105.00 C 0.00 0.00 0.00 0.53 -0.18 40 0 8 0
29SEP27 107.50 C 0.00 0.00 0.00 0.48 -0.14 40 0 3 0
29SEP27 110.00 C 1.10 1.10 1.10 0.41 -0.16 40 2 11 +2
29SEP27 112.50 C 0.00 0.00 0.00 0.36 -0.14 40 0 4 0
29SEP27 115.00 C 0.00 0.00 0.00 0.31 -0.13 40 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.28 -0.11 40 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 0.25 -0.08 40 0 4 0
29SEP27 122.50 C 0.00 0.00 0.00 0.22 -0.07 40 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 0.18 -0.08 40 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.16 -0.07 40 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 0.15 -0.06 40 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 0.13 -0.05 40 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.11 -0.05 40 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.10 -0.04 40 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 30 0
29SEP27 142.50 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
29SEP27 145.00 C 0.57 0.57 0.49 0.07 -0.03 40 5 27 +5
TOTAL CALL 9,487 52,222 +4,007
16OCT26 42.00 P 0.00 0.00 0.00 0.01 - 170 0 0 -
16OCT26 42.50 P 0.00 0.00 0.00 0.01 - 162 0 0 -
16OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
16OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 48.00 P 0.05 0.05 0.05 0.01 0.00 73 42 42 +42
16OCT26 48.50 P 0.06 0.06 0.04 0.01 0.00 65 14 14 +14
16OCT26 49.00 P 0.07 0.07 0.04 0.01 0.00 57 15 20 +15
16OCT26 49.50 P 0.06 0.18 0.06 0.02 +0.01 55 152 46 +46
16OCT26 50.00 P 0.24 0.29 0.08 0.05 +0.04 55 79 46 +39
16OCT26 51.00 P 0.28 0.64 0.22 0.19 +0.16 55 102 92 +54
16OCT26 52.00 P 0.40 1.10 0.40 0.51 +0.42 53 440 240 +190
16OCT26 53.00 P 0.99 1.80 0.99 1.08 +0.83 50 17 34 0
16OCT26 54.00 P 1.80 1.80 1.80 1.91 +1.31 50 1 102 -1
16OCT26 55.00 P 2.90 3.50 2.70 2.85 +1.69 0 70 89 -67
16OCT26 56.00 P 4.12 4.12 4.12 3.85 +1.92 0 1 94 0
16OCT26 57.00 P 5.50 5.50 5.23 4.85 +2.01 0 2 105 -32
16OCT26 58.00 P 5.80 5.86 5.80 5.85 +2.03 0 12 75 -3
16OCT26 59.00 P 0.00 0.00 0.00 6.85 +2.01 0 0 224 -2
16OCT26 60.00 P 8.13 8.13 8.13 7.85 +1.98 0 1 82 -86
16OCT26 61.00 P 9.05 9.05 9.05 8.85 +1.95 0 1 17 -1
16OCT26 62.00 P 10.50 10.50 10.50 9.85 +1.92 0 3 0 -4
16OCT26 63.00 P 0.00 0.00 0.00 10.88 +1.94 172 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 11.85 +1.90 0 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 12.85 +1.83 0 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 13.93 +1.98 238 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 14.88 +1.93 219 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 15.85 +1.90 0 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 16.85 +1.90 0 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 17.86 +1.72 223 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 18.85 +1.90 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 19.85 +1.71 0 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 20.85 +1.73 0 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 21.85 +1.73 0 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 22.92 +1.80 333 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 23.85 +1.73 0 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 24.85 +1.74 0 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 25.92 +1.80 363 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 26.85 +1.73 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 27.86 +1.74 310 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 28.92 +1.97 391 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 29.85 +1.73 0 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
23OCT26 42.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
23OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
23OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
23OCT26 46.00 P 0.11 0.11 0.11 0.03 +0.02 43 1 1 +1
23OCT26 46.50 P 0.16 0.16 0.16 0.05 +0.04 44 1 1 +1
23OCT26 47.00 P 0.00 0.00 0.00 0.07 +0.06 43 0 0 0
23OCT26 47.50 P 0.00 0.00 0.00 0.11 +0.09 44 0 0 0
23OCT26 48.00 P 0.24 0.24 0.24 0.15 +0.12 43 17 17 +17
23OCT26 48.50 P 0.31 0.43 0.31 0.21 +0.17 43 17 17 +17
23OCT26 49.00 P 0.41 0.41 0.41 0.29 +0.23 43 18 33 +18
23OCT26 49.50 P 0.53 0.65 0.53 0.39 +0.30 44 5 5 +5
23OCT26 50.00 P 0.55 0.86 0.54 0.51 +0.39 43 78 47 +42
23OCT26 51.00 P 0.69 1.12 0.68 0.84 +0.60 44 89 46 +17
23OCT26 52.00 P 1.09 1.50 1.09 1.21 +0.76 42 6 26 +1
23OCT26 53.00 P 1.42 2.25 1.42 1.75 +1.00 41 33 93 -10
23OCT26 54.00 P 2.50 2.50 2.32 2.39 +1.21 40 68 119 +55
23OCT26 55.00 P 0.00 0.00 0.00 3.19 +1.47 42 0 52 0
23OCT26 56.00 P 4.20 4.20 4.20 4.06 +1.67 43 1 34 0
23OCT26 57.00 P 4.68 6.00 4.68 4.96 +1.80 43 4 6 +2
23OCT26 58.00 P 0.00 0.00 0.00 5.90 +1.88 43 0 2 0
23OCT26 59.00 P 0.00 0.00 0.00 6.87 +1.92 43 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 7.85 +1.98 0 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 8.85 +1.95 0 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 9.85 +1.92 0 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 10.88 +1.94 65 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 11.85 +1.90 0 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 12.85 +1.83 0 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 13.93 +1.98 88 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 14.88 +1.93 82 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 15.85 +1.90 0 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 16.85 +1.90 0 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 17.86 +1.72 86 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 18.85 +1.90 0 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 19.85 +1.71 0 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 20.85 +1.73 0 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 21.85 +1.73 0 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 22.92 +1.80 123 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 23.85 +1.73 0 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 24.85 +1.74 0 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 25.92 +1.80 134 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 25.00 P 0.01 0.01 0.01 0.01 0.00 139 45 15 -45
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 107 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 24 0
29OCT26 41.00 P 0.05 0.06 0.05 0.01 0.00 50 71 80 +52
29OCT26 42.00 P 0.03 0.07 0.03 0.01 0.00 45 44 64 +44
29OCT26 43.00 P 0.04 0.09 0.04 0.02 +0.01 45 15 65 +12
29OCT26 44.00 P 0.09 0.10 0.09 0.04 +0.03 44 10 126 +2
29OCT26 45.00 P 0.11 0.14 0.11 0.07 +0.06 43 18 44 +4
29OCT26 46.00 P 0.26 0.26 0.23 0.12 +0.10 43 20 116 +20
29OCT26 47.00 P 0.28 0.41 0.28 0.22 +0.17 43 86 104 +69
29OCT26 48.00 P 0.44 0.53 0.39 0.36 +0.27 43 185 230 +84
29OCT26 49.00 P 0.64 0.87 0.63 0.57 +0.40 43 406 294 +200
29OCT26 50.00 P 0.55 1.20 0.55 0.84 +0.55 43 371 339 +29
29OCT26 52.50 P 1.00 2.50 1.00 1.85 +0.95 41 121 438 +39
29OCT26 55.00 P 2.00 4.40 2.00 3.52 +1.45 42 237 1,224 -73
29OCT26 57.50 P 5.86 6.43 5.50 5.62 +1.78 44 76 753 -6
29OCT26 60.00 P 8.01 9.10 7.78 8.14 +2.11 58 65 1,611 -32
29OCT26 62.50 P 10.99 10.99 10.35 10.35 +1.88 0 32 794 -31
29OCT26 65.00 P 13.45 13.45 13.35 12.87 +1.85 56 6 814 0
29OCT26 67.50 P 0.00 0.00 0.00 15.35 +1.87 0 0 1,254 0
29OCT26 70.00 P 17.95 17.95 17.95 17.86 +1.72 68 6 278 0
29OCT26 72.50 P 0.00 0.00 0.00 20.35 +2.06 0 0 30 0
29OCT26 75.00 P 23.01 23.86 22.96 22.92 +1.80 95 48 51 -22
29OCT26 77.50 P 25.51 26.00 25.46 25.35 +2.15 0 44 15 0
29OCT26 80.00 P 0.00 0.00 0.00 27.86 +1.74 94 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 30.35 +1.79 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 32.85 +1.85 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 35.35 +2.11 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 37.85 +2.11 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 40.35 +1.96 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 42.85 +1.96 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 45.35 +1.74 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 47.85 +2.03 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 50.35 +1.76 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 52.85 +1.99 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 55.35 +1.76 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 57.85 +1.89 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 60.35 +1.79 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 62.85 +1.93 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 65.35 +1.93 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 67.85 +1.97 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 70.35 +2.04 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 72.85 +1.93 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 75.35 +1.85 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 77.85 +2.04 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 80.35 +2.08 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 82.85 +2.15 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 85.35 +2.09 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 87.85 +1.98 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 90.35 +1.77 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 92.85 +2.15 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 95.35 +1.98 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 97.85 +2.04 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 34.00 P 0.04 0.04 0.04 0.01 0.00 48 22 22 +22
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 63 0
27NOV26 36.00 P 0.07 0.07 0.07 0.01 0.00 42 1 68 0
27NOV26 37.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
27NOV26 38.00 P 0.08 0.08 0.08 0.04 +0.03 43 15 60 0
27NOV26 39.00 P 0.00 0.00 0.00 0.05 +0.03 42 0 8 0
27NOV26 40.00 P 0.08 0.20 0.08 0.09 +0.06 43 27 53 +5
27NOV26 41.00 P 0.17 0.23 0.17 0.13 +0.08 42 36 74 +35
27NOV26 42.00 P 0.00 0.00 0.00 0.20 +0.12 42 0 77 0
27NOV26 43.00 P 0.34 0.34 0.34 0.29 +0.17 42 5 31 0
27NOV26 44.00 P 0.50 0.51 0.50 0.40 +0.22 42 6 47 0
27NOV26 45.00 P 0.65 0.65 0.55 0.55 +0.29 42 38 42 +11
27NOV26 46.00 P 0.63 0.90 0.63 0.75 +0.39 42 381 335 +304
27NOV26 47.00 P 0.95 1.20 0.87 0.97 +0.49 42 106 115 +18
27NOV26 48.00 P 0.85 1.50 0.85 1.24 +0.59 42 62 192 +21
27NOV26 49.00 P 1.51 1.90 1.51 1.54 +0.65 42 44 261 +15
27NOV26 50.00 P 1.50 2.25 1.50 1.90 +0.77 41 179 562 +114
27NOV26 52.50 P 2.50 3.61 2.50 3.11 +1.06 42 148 473 -46
27NOV26 55.00 P 3.50 5.30 3.50 4.65 +1.29 42 83 1,548 -19
27NOV26 57.50 P 6.00 7.11 5.00 6.45 +1.51 42 24 415 +2
27NOV26 60.00 P 9.02 9.10 9.02 8.56 +1.73 44 22 1,040 +2
27NOV26 62.50 P 11.26 11.26 11.19 10.81 +1.86 46 8 759 +4
27NOV26 65.00 P 13.30 13.30 13.30 13.10 +1.85 47 2 584 0
27NOV26 67.50 P 16.01 16.37 15.55 15.45 +1.77 47 92 1,205 -38
27NOV26 70.00 P 18.00 18.13 17.87 17.90 +1.76 48 63 122 -54
27NOV26 72.50 P 20.57 20.57 20.57 20.35 +1.86 0 4 1,022 -4
27NOV26 75.00 P 0.00 0.00 0.00 22.92 +1.80 59 0 67 0
27NOV26 77.50 P 0.00 0.00 0.00 25.35 +1.91 0 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 27.86 +1.74 61 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 30.35 +1.79 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 32.85 +1.71 0 0 0 -2
27NOV26 87.50 P 0.00 0.00 0.00 35.35 +2.08 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 37.85 +1.97 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 40.35 +1.96 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 42.85 +1.93 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 45.35 +1.74 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 47.85 +2.03 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 50.35 +1.76 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 52.85 +1.99 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 55.35 +1.76 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 57.85 +1.89 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 60.35 +1.79 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 62.85 +1.93 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 65.35 +1.93 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 67.85 +1.90 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 70.35 +1.73 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 72.85 +1.78 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 75.35 +1.85 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 77.85 +1.77 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 80.35 +2.08 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 82.85 +2.15 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 85.35 +2.09 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 87.85 +1.98 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 90.35 +1.77 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 92.85 +1.99 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 95.35 +1.98 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 97.85 +2.04 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 24.00 P 0.01 0.01 0.01 0.01 0.00 63 30 45 +30
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 24 0
30DEC26 34.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 0.06 +0.03 40 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 0.10 +0.05 41 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 0.14 +0.07 40 0 26 0
30DEC26 39.00 P 0.00 0.00 0.00 0.20 +0.10 40 0 0 0
30DEC26 40.00 P 0.25 0.25 0.25 0.27 +0.12 40 34 79 +24
30DEC26 41.00 P 0.47 0.47 0.43 0.38 +0.18 41 17 58 -16
30DEC26 42.00 P 0.54 0.54 0.53 0.50 +0.24 41 21 72 +20
30DEC26 43.00 P 0.73 0.73 0.64 0.64 +0.28 40 56 221 +56
30DEC26 44.00 P 0.86 0.92 0.86 0.81 +0.33 40 128 108 +3
30DEC26 45.00 P 0.81 1.20 0.81 1.00 +0.38 40 162 298 +4
30DEC26 46.00 P 1.01 1.40 1.01 1.24 +0.45 40 114 282 +80
30DEC26 47.00 P 1.72 1.72 1.57 1.51 +0.52 40 17 118 +16
30DEC26 48.00 P 1.48 2.07 1.48 1.83 +0.59 39 132 336 +60
30DEC26 49.00 P 1.86 2.46 1.86 2.19 +0.68 39 67 452 +19
30DEC26 50.00 P 2.00 2.88 2.00 2.59 +0.77 39 243 1,283 +209
30DEC26 52.50 P 3.60 4.01 3.60 3.86 +1.03 40 52 529 -20
30DEC26 55.00 P 5.88 5.88 5.88 5.40 +1.20 41 1 785 0
30DEC26 57.50 P 7.55 7.71 7.14 7.18 +1.39 42 22 1,124 +21
30DEC26 60.00 P 9.46 9.46 9.46 9.23 +1.67 44 1 1,250 0
30DEC26 62.50 P 0.00 0.00 0.00 11.28 +1.75 44 0 823 0
30DEC26 65.00 P 13.62 13.98 13.62 13.49 +1.81 45 4 2,698 -1
30DEC26 67.50 P 16.20 16.40 16.20 15.70 +1.74 44 4 393 -3
30DEC26 70.00 P 19.00 19.00 19.00 18.13 +1.78 47 1 2,089 0
30DEC26 72.50 P 20.72 20.72 20.72 20.50 +1.69 47 1 1,089 +1
30DEC26 75.00 P 0.00 0.00 0.00 22.92 +1.68 47 0 342 0
30DEC26 77.50 P 25.90 26.10 25.42 25.42 +1.77 51 102 324 +87
30DEC26 80.00 P 0.00 0.00 0.00 27.86 +1.71 49 0 405 0
30DEC26 82.50 P 30.23 30.23 30.23 30.35 +1.79 0 1 212 -1
30DEC26 85.00 P 0.00 0.00 0.00 32.85 +1.71 0 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 35.36 +1.85 58 0 73 0
30DEC26 90.00 P 0.00 0.00 0.00 37.85 +1.97 0 0 40 0
30DEC26 92.50 P 0.00 0.00 0.00 40.35 +1.82 0 0 187 0
30DEC26 95.00 P 0.00 0.00 0.00 42.85 +1.93 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 45.35 +1.74 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.85 +1.94 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 50.35 +1.76 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.88 +2.02 78 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 55.35 +1.76 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 57.85 +1.89 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 60.35 +1.79 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 62.85 +1.93 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 65.35 +1.93 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 67.85 +1.79 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 70.35 +1.73 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 72.85 +1.78 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 75.35 +1.85 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 77.86 +1.78 95 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 80.35 +1.93 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 82.85 +1.76 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 85.35 +2.01 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 87.86 +1.79 102 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 90.35 +1.77 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 92.85 +1.99 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 95.35 +1.86 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 97.85 +1.86 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
28JAN27 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
28JAN27 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28JAN27 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.05 +0.03 40 0 4 0
28JAN27 34.00 P 0.00 0.00 0.00 0.07 +0.04 40 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 0.10 +0.05 40 0 42 0
28JAN27 36.00 P 0.16 0.22 0.16 0.14 +0.07 39 8 8 +8
28JAN27 37.00 P 0.00 0.00 0.00 0.20 +0.10 40 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.27 +0.13 40 0 0 0
28JAN27 39.00 P 0.37 0.39 0.37 0.36 +0.17 40 30 30 +28
28JAN27 40.00 P 0.32 0.48 0.32 0.47 +0.21 40 5 5 +5
28JAN27 41.00 P 0.00 0.00 0.00 0.61 +0.28 40 0 0 0
28JAN27 42.00 P 0.79 0.79 0.79 0.75 +0.32 40 33 73 +32
28JAN27 43.00 P 1.02 1.05 1.00 0.91 +0.36 39 26 26 +26
28JAN27 44.00 P 1.02 1.24 1.02 1.11 +0.42 39 30 30 +30
28JAN27 45.00 P 1.29 1.47 1.29 1.36 +0.49 39 24 46 -3
28JAN27 46.00 P 1.75 1.75 1.63 1.62 +0.56 39 40 145 -20
28JAN27 47.00 P 1.62 2.14 1.62 1.95 +0.64 39 114 125 -8
28JAN27 48.00 P 1.95 2.44 1.95 2.28 +0.72 39 31 154 +12
28JAN27 49.00 P 2.26 2.82 2.26 2.67 +0.79 39 68 151 +23
28JAN27 50.00 P 2.96 3.42 2.96 3.07 +0.83 38 67 167 +12
28JAN27 52.50 P 4.67 4.67 4.37 4.34 +0.99 39 98 179 +34
28JAN27 55.00 P 5.85 5.85 5.85 5.87 +1.17 39 18 372 +18
28JAN27 57.50 P 0.00 0.00 0.00 7.59 +1.36 40 0 428 0
28JAN27 60.00 P 0.00 0.00 0.00 9.37 +1.41 39 0 413 0
28JAN27 62.50 P 11.86 11.86 11.86 11.64 +1.75 43 1 21 +1
28JAN27 65.00 P 0.00 0.00 0.00 13.74 +1.78 43 1 75 0
28JAN27 67.50 P 0.00 0.00 0.00 16.02 +1.91 44 0 8 0
28JAN27 70.00 P 0.00 0.00 0.00 18.29 +1.94 45 0 1 0
28JAN27 72.50 P 0.00 0.00 0.00 20.63 +1.77 45 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 22.98 +1.74 44 0 5 0
28JAN27 77.50 P 0.00 0.00 0.00 25.42 +1.72 45 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 27.86 +1.71 44 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 30.35 +1.79 0 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 32.85 +1.71 0 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 35.36 +1.85 52 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 37.85 +1.97 0 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 40.39 +1.86 59 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 42.85 +1.71 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 45.35 +1.74 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 47.85 +1.88 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 50.35 +1.76 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 52.88 +2.02 69 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 55.39 +1.76 72 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 57.89 +1.80 74 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 60.35 +1.79 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 62.85 +1.93 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 65.40 +1.98 80 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 67.85 +1.79 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 70.35 +1.73 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 72.85 +1.78 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 75.35 +1.85 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 77.86 +1.78 85 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 80.35 +1.80 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 82.85 +1.76 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 85.35 +2.01 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.07 +0.03 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.10 +0.05 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.13 +0.05 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.18 +0.07 40 0 0 0
30MAR27 34.00 P 0.32 0.32 0.32 0.24 +0.10 40 15 14 +14
30MAR27 35.00 P 0.00 0.00 0.00 0.32 +0.13 40 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.41 +0.16 40 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 0.52 +0.19 40 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.65 +0.23 40 0 33 0
30MAR27 39.00 P 0.84 0.84 0.84 0.79 +0.27 40 15 16 +15
30MAR27 40.00 P 0.97 0.97 0.97 0.95 +0.33 40 2 46 0
30MAR27 41.00 P 1.11 1.13 1.11 1.11 +0.34 39 2 50 +1
30MAR27 42.00 P 1.33 1.34 1.33 1.31 +0.39 39 21 80 +1
30MAR27 43.00 P 0.00 0.00 0.00 1.57 +0.46 39 0 110 0
30MAR27 44.00 P 1.81 1.88 1.81 1.83 +0.52 39 2 58 +1
30MAR27 45.00 P 2.00 2.13 2.00 2.13 +0.57 39 3 127 +1
30MAR27 46.00 P 0.00 0.00 0.00 2.45 +0.63 39 0 66 0
30MAR27 47.00 P 0.00 0.00 0.00 2.79 +0.68 39 0 113 0
30MAR27 48.00 P 2.57 3.15 2.57 3.19 +0.74 39 10 99 +9
30MAR27 49.00 P 0.00 0.00 0.00 3.59 +0.77 39 2 215 -2
30MAR27 50.00 P 4.06 4.29 4.02 4.04 +0.82 39 94 2,390 +16
30MAR27 52.50 P 5.60 5.62 5.60 5.31 +0.90 39 503 986 +500
30MAR27 55.00 P 0.00 0.00 0.00 6.81 +1.03 39 0 2,090 0
30MAR27 57.50 P 0.00 0.00 0.00 8.47 +1.16 39 0 1,921 0
30MAR27 60.00 P 10.38 10.45 10.26 10.37 +1.39 40 143 1,610 +18
30MAR27 62.50 P 0.00 0.00 0.00 12.34 +1.52 41 0 363 0
30MAR27 65.00 P 0.00 0.00 0.00 14.50 +1.72 43 1 236 0
30MAR27 67.50 P 0.00 0.00 0.00 16.64 +1.98 43 2 117 +2
30MAR27 70.00 P 19.25 19.25 19.25 18.73 +1.86 43 2 128 0
30MAR27 72.50 P 0.00 0.00 0.00 21.25 +1.93 46 2 567 +2
30MAR27 75.00 P 23.39 23.77 23.39 23.35 +1.68 44 73 1,324 -72
30MAR27 77.50 P 0.00 0.00 0.00 25.68 +1.60 44 0 657 0
30MAR27 80.00 P 0.00 0.00 0.00 27.98 +1.78 43 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 30.40 +1.70 43 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 32.85 +1.69 0 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 35.36 +1.84 45 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 38.02 +2.05 53 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 40.52 +1.99 55 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 42.99 +1.85 56 0 2 0
30MAR27 97.50 P 0.00 0.00 0.00 45.35 +1.74 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 47.99 +2.02 60 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 50.35 +1.76 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 52.88 +2.02 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 55.39 +1.76 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 57.89 +1.80 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 60.35 +1.79 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 62.85 +1.93 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 65.40 +1.84 68 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 68.00 +1.94 74 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 70.35 +1.73 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 72.85 +1.78 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 75.50 +2.00 78 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 77.86 +1.78 73 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 80.49 +1.94 81 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 82.85 +1.76 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 85.35 +2.01 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 87.86 +1.79 78 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 90.35 +1.77 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 92.85 +1.88 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 95.47 +1.98 88 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 97.85 +1.80 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.10 +0.03 40 0 2 0
29JUN27 28.00 P 0.00 0.00 0.00 0.13 +0.04 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.18 +0.05 40 0 3 0
29JUN27 30.00 P 0.37 0.37 0.37 0.23 +0.07 40 1 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.30 +0.08 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.38 +0.11 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.48 +0.12 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.60 +0.16 40 0 0 0
29JUN27 35.00 P 0.59 0.59 0.59 0.71 +0.18 40 1 3 +1
29JUN27 36.00 P 0.00 0.00 0.00 0.88 +0.24 40 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 1.03 +0.27 40 0 1 0
29JUN27 38.00 P 0.00 0.00 0.00 1.23 +0.32 40 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.39 +0.30 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.60 +0.34 39 0 25 0
29JUN27 41.00 P 0.00 0.00 0.00 1.85 +0.38 39 0 7 0
29JUN27 42.00 P 0.00 0.00 0.00 2.11 +0.42 39 0 8 0
29JUN27 43.00 P 0.00 0.00 0.00 2.40 +0.45 39 0 26 0
29JUN27 44.00 P 0.00 0.00 0.00 2.73 +0.52 39 0 15 0
29JUN27 45.00 P 3.13 3.13 3.13 3.06 +0.55 39 2 19 0
29JUN27 46.00 P 0.00 0.00 0.00 3.42 +0.58 39 0 1 0
29JUN27 47.00 P 3.20 3.20 3.20 3.83 +0.66 39 3 7 +3
29JUN27 48.00 P 0.00 0.00 0.00 4.23 +0.69 39 1 33 +1
29JUN27 49.00 P 0.00 0.00 0.00 4.66 +0.72 39 0 21 0
29JUN27 50.00 P 5.04 5.04 5.04 5.14 +0.75 38 1 574 0
29JUN27 52.50 P 6.43 6.43 6.43 6.43 +0.81 39 20 1,123 0
29JUN27 55.00 P 0.00 0.00 0.00 7.98 +0.98 39 0 920 0
29JUN27 57.50 P 9.85 9.85 9.85 9.52 +0.93 39 2 819 +1
29JUN27 60.00 P 0.00 0.00 0.00 11.44 +1.13 40 0 742 0
29JUN27 62.50 P 0.00 0.00 0.00 13.35 +1.30 41 0 320 0
29JUN27 65.00 P 15.70 15.70 15.70 15.29 +1.37 41 2 154 0
29JUN27 67.50 P 0.00 0.00 0.00 17.38 +1.49 42 0 61 0
29JUN27 70.00 P 0.00 0.00 0.00 19.50 +1.55 42 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 21.71 +1.61 43 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 23.96 +1.65 44 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 26.19 +1.58 44 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 28.51 +1.57 44 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 30.77 +1.49 44 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 33.17 +1.57 44 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 35.55 +1.59 44 0 0 0
29JUN27 90.00 P 39.00 39.00 39.00 38.02 +1.66 46 2 30 +2
29JUN27 92.50 P 0.00 0.00 0.00 40.58 +1.87 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 42.99 +1.85 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 45.52 +1.89 51 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 48.00 +1.92 52 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 50.48 +1.89 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 53.02 +2.04 56 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 55.52 +1.89 57 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 58.02 +1.93 59 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 60.52 +1.96 60 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 63.03 +2.01 62 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 65.51 +1.95 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 68.03 +1.97 64 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 70.35 +1.73 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 73.01 +1.94 66 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 75.52 +1.98 68 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 77.86 +1.78 63 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 80.52 +1.97 70 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 82.85 +1.76 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 85.52 +1.93 73 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 88.01 +1.92 74 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 90.35 +1.77 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 92.86 +1.89 70 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 95.47 +1.93 76 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 98.02 +1.94 78 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.11 +0.02 40 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 0.15 +0.03 40 0 6 0
29SEP27 26.00 P 0.00 0.00 0.00 0.19 +0.04 40 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.25 +0.05 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.31 +0.05 40 0 14 0
29SEP27 29.00 P 0.45 0.45 0.45 0.40 +0.08 40 1 1 +1
29SEP27 30.00 P 0.57 0.57 0.57 0.49 +0.08 40 1 5 +1
29SEP27 31.00 P 0.00 0.00 0.00 0.60 +0.11 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.72 +0.15 40 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 0.85 +0.16 40 0 20 0
29SEP27 34.00 P 0.00 0.00 0.00 0.98 +0.17 40 0 36 0
29SEP27 35.00 P 1.12 1.12 1.12 1.13 +0.16 40 17 32 +17
29SEP27 36.00 P 0.00 0.00 0.00 1.34 +0.22 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.54 +0.23 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.76 +0.24 40 0 10 0
29SEP27 39.00 P 0.00 0.00 0.00 2.09 +0.37 40 0 1 0
29SEP27 40.00 P 2.20 2.20 2.20 2.29 +0.32 39 2 19 +2
29SEP27 41.00 P 0.00 0.00 0.00 2.56 +0.26 39 0 19 0
29SEP27 42.00 P 0.00 0.00 0.00 2.89 +0.39 39 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 3.23 +0.44 39 0 27 0
29SEP27 44.00 P 0.00 0.00 0.00 3.57 +0.44 39 0 1 0
29SEP27 45.00 P 3.95 3.95 3.95 3.94 +0.48 39 3 26 +3
29SEP27 46.00 P 0.00 0.00 0.00 4.35 +0.55 39 0 2 0
29SEP27 47.00 P 4.85 4.85 4.85 4.77 +0.57 39 40 101 +40
29SEP27 48.00 P 5.03 5.35 5.03 5.18 +0.57 39 7 10 +7
29SEP27 49.00 P 5.73 5.73 5.73 5.66 +0.64 39 20 65 +20
29SEP27 50.00 P 6.07 6.38 6.02 6.15 +0.71 39 12 70 +12
29SEP27 52.50 P 0.00 0.00 0.00 7.41 +0.76 39 0 20 0
29SEP27 55.00 P 9.02 9.03 8.91 8.90 +0.84 39 112 204 +101
29SEP27 57.50 P 10.60 10.60 10.60 10.49 +0.85 39 2 68 0
29SEP27 60.00 P 12.55 12.55 12.55 12.34 +1.00 40 1 50 0
29SEP27 62.50 P 0.00 0.00 0.00 14.45 +1.33 42 0 171 0
29SEP27 65.00 P 0.00 0.00 0.00 16.14 +1.16 41 0 34 0
29SEP27 67.50 P 0.00 0.00 0.00 18.17 +1.21 42 0 58 0
29SEP27 70.00 P 0.00 0.00 0.00 20.19 +1.25 42 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 22.38 +1.37 43 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.54 +1.42 43 0 15 0
29SEP27 77.50 P 0.00 0.00 0.00 26.72 +1.40 43 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 28.92 +1.36 43 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 31.25 +1.42 44 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 33.55 +1.44 44 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 35.86 +1.47 44 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 38.28 +1.53 45 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 40.60 +1.53 44 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 43.13 +1.70 46 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 45.52 +1.68 46 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 48.04 +1.79 48 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 50.48 +1.85 48 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 53.02 +1.91 51 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 55.52 +1.89 52 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 58.02 +1.93 53 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 60.52 +1.94 54 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 63.03 +1.94 56 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 65.51 +1.94 57 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 68.03 +1.92 58 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 70.35 +1.73 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 73.01 +1.89 60 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 75.52 +1.96 61 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 77.99 +1.88 62 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 80.52 +1.95 64 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 82.97 +1.88 64 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 85.52 +1.93 66 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 88.02 +1.93 67 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 90.35 +1.77 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 92.97 +1.89 68 0 0 0
TOTAL PUT 7,513 60,404 +2,611
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$ 57.150
16OCT26 44.50 C 0.00 0.00 0.00 12.65 -1.71 0 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 12.21 -1.65 231 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 11.71 -1.65 222 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 11.17 -1.69 177 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 10.65 -1.78 0 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 10.15 -1.71 0 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 9.65 -1.71 0 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 9.15 -1.71 0 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 8.65 -1.71 0 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 8.15 -1.71 0 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 7.65 -1.71 0 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 7.15 -1.71 0 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 6.15 -1.71 0 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 5.15 -1.71 0 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 4.16 -1.70 60 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 3.16 -1.70 47 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 2.20 -1.68 49 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 1.30 -1.64 45 0 0 0
16OCT26 57.00 C 0.48 0.48 0.48 0.66 -1.41 48 15 60 +15
16OCT26 58.00 C 0.00 0.00 0.00 0.26 -1.04 48 0 15 0
16OCT26 59.00 C 0.15 0.15 0.15 0.08 -0.66 49 4 12 -4
16OCT26 60.00 C 0.00 0.00 0.00 0.02 -0.36 50 0 35 0
16OCT26 61.00 C 0.00 0.00 0.00 0.01 -0.17 57 0 75 0
16OCT26 62.00 C 0.00 0.00 0.00 0.01 -0.06 69 0 60 0
16OCT26 63.00 C 0.00 0.00 0.00 0.01 -0.02 81 0 31 0
16OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 92 0 73 0
16OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 84 0
16OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 114 0 45 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 124 0 23 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 134 0 28 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 154 0 4 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 182 0 30 0
16OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 12.68 -1.93 0 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 12.21 -1.90 74 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 11.71 -1.96 70 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 11.18 -1.79 0 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 10.68 -1.99 0 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 10.18 -1.93 0 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 9.68 -1.72 0 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 9.19 -1.70 46 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 8.69 -1.94 43 0 0 0
23OCT26 49.00 C 0.00 0.00 0.00 8.19 -1.94 40 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 7.69 -1.95 38 0 0 0
23OCT26 50.00 C 0.00 0.00 0.00 7.20 -1.95 40 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 6.22 -1.69 40 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 5.27 -1.66 41 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 4.35 -1.62 40 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 3.39 -1.65 35 0 0 0
23OCT26 55.00 C 2.84 2.84 2.84 2.64 -1.52 37 15 15 +15
23OCT26 56.00 C 0.00 0.00 0.00 1.98 -1.47 38 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 1.43 -1.16 39 0 0 0
23OCT26 58.00 C 1.02 1.02 0.86 0.99 -0.98 39 13 10 0
23OCT26 59.00 C 0.71 0.73 0.60 0.66 -0.77 40 109 95 +63
23OCT26 60.00 C 0.00 0.00 0.00 0.42 -0.58 40 0 18 0
23OCT26 61.00 C 0.30 0.30 0.30 0.27 -0.41 41 7 26 0
23OCT26 62.00 C 0.15 0.15 0.15 0.15 -0.30 40 1 24 0
23OCT26 63.00 C 0.00 0.00 0.00 0.08 -0.22 40 0 2 0
23OCT26 64.00 C 0.00 0.00 0.00 0.05 -0.14 41 0 5 0
23OCT26 65.00 C 0.00 0.00 0.00 0.03 -0.08 42 0 15 0
23OCT26 66.00 C 0.00 0.00 0.00 0.02 -0.05 44 0 2 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 14.19 -1.72 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.24 -1.71 62 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.26 -1.85 61 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.28 -1.69 59 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.22 -1.89 41 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.23 -1.77 40 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.21 -1.92 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.29 -1.86 40 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 5.03 -1.75 40 0 17 0
29OCT26 55.00 C 0.00 0.00 0.00 3.02 -1.42 38 0 21 0
29OCT26 57.50 C 1.79 1.79 1.79 1.64 -1.05 39 15 107 +15
29OCT26 60.00 C 0.83 0.94 0.83 0.77 -0.67 40 110 226 +45
29OCT26 62.50 C 0.37 0.39 0.37 0.31 -0.37 40 10 331 0
29OCT26 65.00 C 0.19 0.19 0.15 0.12 -0.17 41 41 373 -16
29OCT26 67.50 C 0.07 0.07 0.07 0.04 -0.07 41 15 190 0
29OCT26 70.00 C 0.08 0.08 0.05 0.01 -0.03 41 198 688 +85
29OCT26 72.50 C 0.03 0.03 0.03 0.01 0.00 47 14 735 -14
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 335 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 202 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 222 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 118 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 149 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 162 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 83 0 121 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 88 0 89 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 187 0
27NOV26 43.00 C 0.00 0.00 0.00 14.40 -1.66 44 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 13.47 -1.81 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 12.53 -1.96 45 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 11.60 -1.49 45 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 10.63 -1.70 42 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 9.76 -1.56 43 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 8.91 -1.54 43 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 8.09 -1.50 43 0 0 0
27NOV26 52.50 C 6.39 6.57 6.39 6.15 -1.43 42 30 30 +30
27NOV26 55.00 C 0.00 0.00 0.00 4.55 -1.31 42 0 30 0
27NOV26 57.50 C 3.43 3.43 3.43 3.21 -1.12 41 1 291 +1
27NOV26 60.00 C 2.25 2.41 2.11 2.36 -0.72 43 159 469 +36
27NOV26 62.50 C 1.54 1.66 1.54 1.58 -0.57 43 106 410 -44
27NOV26 65.00 C 1.10 1.15 0.97 1.03 -0.46 43 234 456 +1
27NOV26 67.50 C 0.72 0.72 0.68 0.65 -0.35 43 45 141 +9
27NOV26 70.00 C 0.55 0.55 0.55 0.40 -0.24 43 46 198 +6
27NOV26 72.50 C 0.00 0.00 0.00 0.24 -0.16 43 0 180 0
27NOV26 75.00 C 0.29 0.29 0.29 0.14 -0.11 43 60 490 +60
27NOV26 77.50 C 0.16 0.18 0.16 0.08 -0.07 43 38 139 +38
27NOV26 80.00 C 0.15 0.15 0.12 0.05 -0.04 44 54 84 +31
27NOV26 82.50 C 0.10 0.10 0.10 0.03 -0.02 44 15 42 +5
27NOV26 85.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 91 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 46 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 95 0
30DEC26 42.00 C 0.00 0.00 0.00 15.97 -1.63 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.82 -2.02 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.15 -1.48 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.19 -1.48 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.23 -1.56 45 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 11.40 -1.75 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.60 -1.48 45 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 9.69 -1.67 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.95 -1.66 43 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 7.09 -1.40 41 0 89 0
30DEC26 55.00 C 5.99 5.99 5.99 5.63 -1.34 41 15 121 +15
30DEC26 57.50 C 4.62 4.68 4.56 4.37 -1.06 41 60 182 +60
30DEC26 60.00 C 3.50 3.50 3.36 3.36 -0.88 42 29 432 +15
30DEC26 62.50 C 2.64 2.66 2.45 2.54 -0.72 42 266 289 +56
30DEC26 65.00 C 2.15 2.15 1.84 1.90 -0.59 42 188 869 -152
30DEC26 67.50 C 0.00 0.00 0.00 1.42 -0.48 42 0 329 0
30DEC26 70.00 C 1.05 1.12 1.05 1.07 -0.35 43 16 292 +16
30DEC26 72.50 C 0.89 0.89 0.86 0.77 -0.27 43 16 394 +16
30DEC26 75.00 C 0.66 0.66 0.66 0.55 -0.20 43 1 850 -1
30DEC26 77.50 C 0.00 0.00 0.00 0.38 -0.16 43 0 211 0
30DEC26 80.00 C 0.38 0.38 0.36 0.27 -0.11 43 2 940 0
30DEC26 82.50 C 0.00 0.00 0.00 0.18 -0.09 43 0 212 0
30DEC26 85.00 C 0.25 0.25 0.23 0.13 -0.06 43 33 734 +15
30DEC26 87.50 C 0.00 0.00 0.00 0.09 -0.04 43 0 159 0
30DEC26 90.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 651 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 150 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 224 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 33 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 77 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 536 0
28JAN27 45.00 C 0.00 0.00 0.00 13.64 -1.72 46 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 12.80 -1.68 46 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 12.02 -1.59 45 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 11.24 -1.63 45 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 10.49 -1.55 45 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 9.61 -1.70 42 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 7.93 -1.32 42 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 6.49 -1.27 42 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 5.26 -1.12 42 0 38 0
28JAN27 60.00 C 4.45 4.45 4.45 4.35 -0.84 43 5 191 0
28JAN27 62.50 C 3.56 3.56 3.56 3.51 -0.69 43 4 206 -4
28JAN27 65.00 C 2.86 2.86 2.86 2.77 -0.61 43 2 252 +2
28JAN27 67.50 C 0.00 0.00 0.00 2.13 -0.60 43 0 18 0
28JAN27 70.00 C 0.00 0.00 0.00 1.67 -0.49 43 0 13 0
28JAN27 72.50 C 1.35 1.44 1.35 1.29 -0.39 43 10 20 +10
28JAN27 75.00 C 1.18 1.18 1.11 0.98 -0.33 43 20 42 0
28JAN27 77.50 C 0.00 0.00 0.00 0.75 -0.26 43 0 69 0
28JAN27 80.00 C 0.78 0.78 0.78 0.56 -0.21 43 15 84 +15
28JAN27 82.50 C 0.00 0.00 0.00 0.42 -0.17 43 0 32 0
28JAN27 85.00 C 0.00 0.00 0.00 0.32 -0.13 43 0 31 0
28JAN27 87.50 C 0.00 0.00 0.00 0.23 -0.11 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.95 -1.81 46 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 16.24 -1.68 47 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 15.49 -1.64 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.72 -1.59 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.96 -1.58 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.19 -1.57 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.47 -1.55 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.84 -1.45 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.19 -1.47 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.51 -1.57 44 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 8.18 -1.24 44 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 7.00 -1.13 44 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 5.97 -1.03 44 0 331 0
30MAR27 62.50 C 0.00 0.00 0.00 5.08 -0.86 44 0 472 0
30MAR27 65.00 C 0.00 0.00 0.00 4.31 -0.82 44 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 3.59 -0.79 44 0 77 0
30MAR27 70.00 C 0.00 0.00 0.00 3.05 -0.69 44 0 130 0
30MAR27 72.50 C 0.00 0.00 0.00 2.60 -0.56 45 0 70 0
30MAR27 75.00 C 0.00 0.00 0.00 2.20 -0.46 45 0 73 0
30MAR27 77.50 C 0.00 0.00 0.00 1.83 -0.40 45 0 81 0
30MAR27 80.00 C 0.00 0.00 0.00 1.52 -0.35 45 0 160 0
30MAR27 82.50 C 0.00 0.00 0.00 1.26 -0.30 45 0 96 0
30MAR27 85.00 C 0.00 0.00 0.00 1.04 -0.26 45 0 222 0
30MAR27 87.50 C 0.00 0.00 0.00 0.84 -0.24 44 0 80 0
30MAR27 90.00 C 0.96 0.96 0.95 0.71 -0.16 45 11 151 -10
30MAR27 92.50 C 0.00 0.00 0.00 0.59 -0.14 45 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 0.48 -0.12 44 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 0.40 -0.11 45 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 0.33 -0.09 45 0 33 0
30MAR27 102.50 C 0.00 0.00 0.00 0.27 -0.08 45 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 0.22 -0.07 44 0 7 0
30MAR27 107.50 C 0.00 0.00 0.00 0.18 -0.06 44 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 17.28 -1.62 47 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 16.54 -1.61 47 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.85 -1.53 47 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.15 -1.52 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 14.44 -1.52 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.84 -1.45 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 13.21 -1.48 46 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 12.59 -1.54 46 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 11.21 -1.42 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 9.94 -1.28 45 0 0 0
29JUN27 57.50 C 8.68 8.68 8.68 8.70 -1.09 45 1 111 +1
29JUN27 60.00 C 7.96 7.96 7.96 7.69 -1.06 45 1 357 +1
29JUN27 62.50 C 0.00 0.00 0.00 6.82 -0.94 45 0 36 0
29JUN27 65.00 C 0.00 0.00 0.00 6.03 -0.88 45 0 58 0
29JUN27 67.50 C 0.00 0.00 0.00 5.37 -0.77 46 0 45 0
29JUN27 70.00 C 0.00 0.00 0.00 4.76 -0.72 46 0 106 0
29JUN27 72.50 C 0.00 0.00 0.00 4.19 -0.67 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.67 -0.63 46 0 40 0
29JUN27 77.50 C 3.60 3.60 3.60 3.21 -0.57 46 5 30 0
29JUN27 80.00 C 3.09 3.09 3.09 2.82 -0.51 46 1 51 0
29JUN27 82.50 C 0.00 0.00 0.00 2.44 -0.50 46 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 2.15 -0.40 45 0 17 0
29JUN27 87.50 C 0.00 0.00 0.00 1.82 -0.38 45 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 1.58 -0.35 45 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 1.40 -0.28 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 1.21 -0.28 45 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 1.06 -0.25 45 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 0.96 -0.18 45 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 0.80 -0.24 45 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.70 -0.21 45 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 0.62 -0.15 45 0 232 0
29SEP27 45.00 C 0.00 0.00 0.00 16.75 -1.55 46 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 16.11 -1.53 46 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 15.55 -1.59 46 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 14.96 -1.55 46 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 14.38 -1.54 46 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 13.84 -1.49 46 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 12.56 -1.41 46 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 11.39 -1.32 46 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 10.22 -1.38 46 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 9.30 -1.05 46 0 67 0
29SEP27 62.50 C 0.00 0.00 0.00 8.39 -1.07 46 0 30 0
29SEP27 65.00 C 0.00 0.00 0.00 7.87 -0.85 47 0 50 0
29SEP27 67.50 C 0.00 0.00 0.00 6.97 -0.87 46 0 25 0
29SEP27 70.00 C 0.00 0.00 0.00 6.36 -0.61 46 0 25 0
29SEP27 72.50 C 0.00 0.00 0.00 5.79 -0.71 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 5.23 -0.63 47 0 25 0
29SEP27 77.50 C 0.00 0.00 0.00 4.74 -0.58 47 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 4.25 -0.58 46 0 25 0
29SEP27 82.50 C 0.00 0.00 0.00 3.85 -0.49 46 0 1 0
29SEP27 85.00 C 0.00 0.00 0.00 3.49 -0.46 46 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 3.13 -0.45 46 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 2.83 -0.39 46 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 2.50 -0.42 46 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 2.25 -0.41 46 0 1 0
TOTAL CALL 2,056 21,960 +432
16OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
16OCT26 54.00 P 0.05 0.05 0.05 0.01 0.00 51 2 23 -2
16OCT26 55.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 2 0
16OCT26 56.00 P 0.00 0.00 0.00 0.19 +0.11 50 0 20 0
16OCT26 57.00 P 0.62 0.64 0.47 0.54 +0.33 51 32 44 +18
16OCT26 58.00 P 1.06 1.36 0.92 1.15 +0.67 53 7 42 +4
16OCT26 59.00 P 0.00 0.00 0.00 1.99 +1.06 59 0 45 0
16OCT26 60.00 P 2.68 3.00 2.67 2.95 +1.40 72 121 73 -109
16OCT26 61.00 P 0.00 0.00 0.00 3.85 +1.51 0 0 91 0
16OCT26 62.00 P 0.00 0.00 0.00 4.85 +1.64 0 0 45 0
16OCT26 63.00 P 0.00 0.00 0.00 5.85 +1.56 0 0 47 0
16OCT26 64.00 P 0.00 0.00 0.00 6.85 +1.70 0 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 7.85 +1.70 0 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 8.85 +1.70 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 9.85 +1.70 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 10.85 +1.70 0 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 11.85 +1.66 0 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 12.85 +1.66 0 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 13.85 +1.70 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 14.85 +1.70 0 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 15.88 +1.73 212 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 16.85 +1.66 0 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 17.85 +1.70 0 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 18.97 +1.82 293 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 19.85 +1.70 0 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 20.85 +1.66 0 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 21.85 +1.66 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 22.85 +1.70 0 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 23.85 +1.66 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 24.96 +1.81 350 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 25.91 +1.69 330 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 26.85 +1.63 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 27.85 +1.70 0 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
23OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 50.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 10 0
23OCT26 52.00 P 0.00 0.00 0.00 0.09 +0.05 41 0 11 0
23OCT26 53.00 P 0.30 0.30 0.30 0.17 +0.09 41 4 4 +4
23OCT26 54.00 P 0.00 0.00 0.00 0.32 +0.17 41 0 2 0
23OCT26 55.00 P 0.62 0.64 0.60 0.55 +0.27 41 12 38 +12
23OCT26 56.00 P 1.06 1.06 0.80 0.88 +0.41 41 62 59 +46
23OCT26 57.00 P 1.31 1.31 1.31 1.33 +0.58 42 15 18 +15
23OCT26 58.00 P 0.00 0.00 0.00 1.89 +0.77 42 0 17 0
23OCT26 59.00 P 2.52 2.52 2.29 2.53 +0.94 42 136 136 +136
23OCT26 60.00 P 0.00 0.00 0.00 3.24 +1.08 40 0 56 0
23OCT26 61.00 P 0.00 0.00 0.00 4.08 +1.22 40 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 4.97 +1.40 40 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 5.91 +1.50 41 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 6.87 +1.57 40 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 7.97 +1.75 57 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 8.98 +1.80 63 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 10.10 +1.94 78 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 11.01 +1.86 76 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 12.08 +1.89 87 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 13.10 +1.91 93 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 13.85 +1.69 0 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 15.11 +1.95 104 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 15.95 +1.80 92 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 17.15 +1.96 116 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 18.14 +1.97 120 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 19.13 +1.98 124 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 19.97 +1.82 111 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 21.10 +1.91 130 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 22.15 +1.96 138 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 23.09 +1.94 136 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 74 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 122 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 151 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 78 0
29OCT26 48.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 88 0
29OCT26 49.00 P 0.00 0.00 0.00 0.05 +0.03 42 0 99 0
29OCT26 50.00 P 0.19 0.19 0.19 0.08 +0.04 40 1 172 -1
29OCT26 52.50 P 0.45 0.51 0.45 0.32 +0.16 41 18 356 +3
29OCT26 55.00 P 0.96 1.13 0.93 0.92 +0.39 41 250 638 +132
29OCT26 57.50 P 0.00 0.00 0.00 2.03 +0.72 41 0 521 0
29OCT26 60.00 P 3.50 3.50 3.50 3.69 +1.16 43 1 478 0
29OCT26 62.50 P 0.00 0.00 0.00 5.62 +1.36 40 0 259 0
29OCT26 65.00 P 0.00 0.00 0.00 7.97 +1.60 44 0 230 0
29OCT26 67.50 P 0.00 0.00 0.00 10.67 +1.97 65 0 216 0
29OCT26 70.00 P 0.00 0.00 0.00 13.10 +1.91 72 0 128 0
29OCT26 72.50 P 0.00 0.00 0.00 15.41 +1.76 65 0 3 0
29OCT26 75.00 P 0.00 0.00 0.00 18.14 +1.97 92 0 1 0
29OCT26 77.50 P 0.00 0.00 0.00 20.35 +1.70 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.09 +1.94 105 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.35 +1.61 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 28.08 +1.85 118 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 30.35 +1.54 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 32.85 +1.54 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 35.35 +1.51 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 37.85 +1.70 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.08 +0.03 43 0 149 0
27NOV26 44.00 P 0.00 0.00 0.00 0.11 +0.03 43 0 12 0
27NOV26 45.00 P 0.00 0.00 0.00 0.16 +0.05 43 0 16 0
27NOV26 46.00 P 0.00 0.00 0.00 0.23 +0.07 43 0 11 0
27NOV26 47.00 P 0.50 0.50 0.50 0.33 +0.10 43 10 79 0
27NOV26 48.00 P 0.59 0.59 0.59 0.44 +0.13 43 15 20 -11
27NOV26 49.00 P 0.76 0.76 0.76 0.59 +0.17 43 15 59 +15
27NOV26 50.00 P 0.88 1.00 0.88 0.78 +0.21 43 165 191 +48
27NOV26 52.50 P 1.50 1.57 1.43 1.41 +0.35 43 25 178 +15
27NOV26 55.00 P 2.35 2.53 2.34 2.33 +0.52 43 155 436 +33
27NOV26 57.50 P 3.47 3.55 3.37 3.50 +0.70 43 305 1,217 +202
27NOV26 60.00 P 5.02 5.19 5.02 5.09 +1.02 44 32 1,566 -32
27NOV26 62.50 P 6.80 6.97 6.76 6.88 +1.24 45 45 399 -13
27NOV26 65.00 P 0.00 0.00 0.00 8.66 +1.12 43 0 240 0
27NOV26 67.50 P 0.00 0.00 0.00 10.79 +1.36 42 0 131 0
27NOV26 70.00 P 0.00 0.00 0.00 13.10 +1.32 43 0 65 0
27NOV26 72.50 P 0.00 0.00 0.00 15.42 +1.68 42 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 18.14 +1.75 56 0 16 0
27NOV26 77.50 P 0.00 0.00 0.00 20.44 +1.76 52 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 23.09 +1.94 63 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 25.44 +1.70 60 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 28.08 +1.85 72 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 30.49 +1.68 71 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 32.98 +1.67 74 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 35.52 +1.68 80 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 38.18 +2.03 92 0 0 0
30DEC26 42.00 P 0.40 0.43 0.40 0.23 +0.07 43 15 113 +15
30DEC26 43.00 P 0.00 0.00 0.00 0.31 +0.10 43 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 0.41 +0.12 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.52 +0.14 43 0 27 0
30DEC26 46.00 P 0.00 0.00 0.00 0.67 +0.18 43 0 89 0
30DEC26 47.00 P 0.00 0.00 0.00 0.83 +0.21 43 0 36 0
30DEC26 48.00 P 1.12 1.12 1.12 1.03 +0.25 43 1 178 +1
30DEC26 49.00 P 0.00 0.00 0.00 1.25 +0.28 43 0 195 0
30DEC26 50.00 P 1.58 1.58 1.56 1.52 +0.35 43 46 308 -45
30DEC26 52.50 P 2.28 2.28 2.28 2.32 +0.47 43 15 454 -15
30DEC26 55.00 P 3.44 3.44 3.20 3.35 +0.63 44 12 1,494 -10
30DEC26 57.50 P 4.60 4.62 4.60 4.58 +0.89 43 38 784 -23
30DEC26 60.00 P 5.91 6.13 5.91 6.06 +0.99 44 21 926 -15
30DEC26 62.50 P 0.00 0.00 0.00 7.84 +1.25 45 0 675 0
30DEC26 65.00 P 0.00 0.00 0.00 9.58 +1.30 44 0 311 0
30DEC26 67.50 P 11.00 11.26 11.00 11.78 +1.71 47 19 440 +5
30DEC26 70.00 P 0.00 0.00 0.00 13.72 +1.59 45 0 111 0
30DEC26 72.50 P 0.00 0.00 0.00 15.92 +1.67 45 0 244 0
30DEC26 75.00 P 0.00 0.00 0.00 18.14 +1.58 44 0 228 0
30DEC26 77.50 P 0.00 0.00 0.00 20.50 +1.61 44 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 23.09 +1.70 50 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 25.44 +1.70 48 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 28.08 +1.85 57 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 30.49 +1.68 57 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 32.98 +1.67 59 0 561 0
30DEC26 92.50 P 0.00 0.00 0.00 35.52 +1.68 64 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 38.18 +2.03 72 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 40.35 +1.70 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.06 +1.91 73 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 45.48 +1.83 73 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 47.97 +1.79 75 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 50.46 +1.78 77 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.86 +0.16 43 0 5 0
28JAN27 46.00 P 0.00 0.00 0.00 1.05 +0.20 43 0 4 0
28JAN27 47.00 P 0.00 0.00 0.00 1.26 +0.23 43 0 53 0
28JAN27 48.00 P 0.00 0.00 0.00 1.51 +0.27 43 0 92 0
28JAN27 49.00 P 0.00 0.00 0.00 1.78 +0.32 43 0 110 0
28JAN27 50.00 P 2.19 2.20 2.19 2.07 +0.34 43 4 96 +4
28JAN27 52.50 P 0.00 0.00 0.00 2.96 +0.45 43 0 247 0
28JAN27 55.00 P 3.96 3.96 3.96 3.96 +0.54 43 3 132 -3
28JAN27 57.50 P 5.27 5.27 5.27 5.27 +0.75 43 4 129 0
28JAN27 60.00 P 0.00 0.00 0.00 6.79 +0.96 44 0 46 0
28JAN27 62.50 P 0.00 0.00 0.00 8.37 +1.04 43 0 242 0
28JAN27 65.00 P 0.00 0.00 0.00 10.24 +1.31 44 0 13 0
28JAN27 67.50 P 0.00 0.00 0.00 12.17 +1.41 45 0 30 0
28JAN27 70.00 P 0.00 0.00 0.00 14.19 +1.47 45 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 16.37 +1.64 45 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 18.53 +1.65 45 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 20.80 +1.77 45 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 23.13 +1.74 45 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 25.44 +1.67 43 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 28.08 +1.85 50 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 30.49 +1.68 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.10 +0.17 45 0 80 0
30MAR27 43.00 P 0.00 0.00 0.00 1.30 +0.21 45 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 1.52 +0.24 45 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 1.74 +0.24 45 0 8 0
30MAR27 46.00 P 0.00 0.00 0.00 2.03 +0.31 45 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 2.31 +0.32 45 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 2.61 +0.34 45 0 102 0
30MAR27 49.00 P 0.00 0.00 0.00 2.97 +0.42 45 0 74 0
30MAR27 50.00 P 3.31 3.31 3.31 3.32 +0.44 45 1 108 0
30MAR27 52.50 P 0.00 0.00 0.00 4.35 +0.67 45 0 305 0
30MAR27 55.00 P 0.00 0.00 0.00 5.42 +0.67 45 0 292 0
30MAR27 57.50 P 0.00 0.00 0.00 6.73 +0.79 45 0 222 0
30MAR27 60.00 P 0.00 0.00 0.00 8.31 +1.04 46 0 319 0
30MAR27 62.50 P 0.00 0.00 0.00 9.77 +1.09 45 0 361 0
30MAR27 65.00 P 0.00 0.00 0.00 11.46 +1.08 45 0 300 0
30MAR27 67.50 P 0.00 0.00 0.00 13.32 +1.27 45 0 63 0
30MAR27 70.00 P 0.00 0.00 0.00 15.25 +1.41 45 0 136 0
30MAR27 72.50 P 0.00 0.00 0.00 17.24 +1.39 45 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 19.38 +1.52 46 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 21.52 +1.56 46 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 23.72 +1.63 46 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 25.99 +1.65 46 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 28.26 +1.66 45 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 30.74 +1.78 47 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 33.16 +1.85 48 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 35.57 +1.73 49 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 38.18 +1.97 53 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 40.35 +1.68 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 43.06 +1.91 55 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 45.48 +1.83 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 47.97 +1.79 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 50.46 +1.78 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 2.47 +0.26 46 0 50 0
29JUN27 44.00 P 0.00 0.00 0.00 2.75 +0.26 46 0 7 0
29JUN27 45.00 P 0.00 0.00 0.00 3.07 +0.29 46 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 3.43 +0.35 46 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 3.79 +0.35 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.15 +0.39 46 0 24 0
29JUN27 49.00 P 0.00 0.00 0.00 4.54 +0.42 46 0 11 0
29JUN27 50.00 P 0.00 0.00 0.00 4.95 +0.47 46 0 65 0
29JUN27 52.50 P 0.00 0.00 0.00 6.06 +0.54 46 0 66 0
29JUN27 55.00 P 7.20 7.20 7.20 7.32 +0.67 46 1 78 +1
29JUN27 57.50 P 0.00 0.00 0.00 8.67 +0.75 45 0 179 0
29JUN27 60.00 P 0.00 0.00 0.00 10.16 +0.83 46 0 270 0
29JUN27 62.50 P 0.00 0.00 0.00 11.76 +0.91 46 0 166 0
29JUN27 65.00 P 0.00 0.00 0.00 13.46 +1.02 46 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 15.24 +1.19 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.04 +1.18 46 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 19.05 +1.35 47 0 57 0
29JUN27 75.00 P 0.00 0.00 0.00 21.04 +1.39 47 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.09 +1.46 47 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 25.15 +1.47 47 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 27.28 +1.52 47 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 29.06 +0.98 44 0 83 0
29JUN27 87.50 P 0.00 0.00 0.00 31.62 +1.59 47 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 33.84 +1.62 47 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 36.12 +1.68 47 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 38.39 +1.70 47 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 40.72 +1.75 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 43.10 +1.65 46 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 45.65 +1.85 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 48.09 +1.88 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 50.46 +1.76 49 0 0 0
29SEP27 45.00 P 4.08 4.09 4.08 4.07 +0.36 46 16 20 +15
29SEP27 46.00 P 0.00 0.00 0.00 4.34 +0.38 45 0 6 0
29SEP27 47.00 P 0.00 0.00 0.00 4.74 +0.41 45 0 47 0
29SEP27 48.00 P 0.00 0.00 0.00 5.16 +0.47 45 0 22 0
29SEP27 49.00 P 0.00 0.00 0.00 5.55 +0.49 45 0 174 0
29SEP27 50.00 P 6.00 6.00 6.00 6.00 +0.51 45 1 75 +1
29SEP27 52.50 P 0.00 0.00 0.00 7.18 +0.54 45 0 121 0
29SEP27 55.00 P 0.00 0.00 0.00 8.41 +0.54 45 0 201 0
29SEP27 57.50 P 0.00 0.00 0.00 9.83 +0.62 45 0 286 0
29SEP27 60.00 P 0.00 0.00 0.00 11.47 +0.83 46 0 82 0
29SEP27 62.50 P 0.00 0.00 0.00 12.99 +0.81 46 0 100 0
29SEP27 65.00 P 0.00 0.00 0.00 14.68 +0.87 46 0 60 0
29SEP27 67.50 P 0.00 0.00 0.00 16.43 +0.99 46 0 2 0
29SEP27 70.00 P 0.00 0.00 0.00 18.27 +1.16 46 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 20.20 +1.24 47 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 22.12 +1.25 47 0 6 0
29SEP27 77.50 P 0.00 0.00 0.00 24.16 +1.36 47 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 26.20 +1.40 47 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 28.25 +1.41 47 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 30.35 +1.44 47 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 32.57 +1.54 48 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 34.71 +1.55 48 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 36.89 +1.55 47 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 39.11 +1.58 47 0 0 0
TOTAL PUT 1,625 23,649 +446
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$ 15.650
29OCT26 10.00 C 0.00 0.00 0.00 5.69 +0.05 117 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.17 +0.03 87 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.66 +0.02 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.16 +0.01 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.65 0.00 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.17 +0.02 49 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.67 +0.05 40 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.17 +0.05 32 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.67 +0.04 24 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 1.19 +0.04 26 0 161 0
29OCT26 15.00 C 0.71 0.71 0.71 0.76 +0.05 26 1 133 0
29OCT26 15.50 C 0.00 0.00 0.00 0.42 +0.03 27 0 354 0
29OCT26 16.00 C 0.19 0.22 0.19 0.19 +0.01 26 9 244 +4
29OCT26 16.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 370 0
29OCT26 17.00 C 0.00 0.00 0.00 0.03 0.00 28 0 410 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 196 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.71 +0.04 64 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.20 +0.06 52 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.70 +0.02 45 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.22 +0.04 48 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.70 +0.02 32 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.23 +0.04 38 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.71 +0.05 27 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 2.23 +0.05 26 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.77 +0.05 26 0 45 0
27NOV26 14.50 C 0.00 0.00 0.00 1.35 +0.06 26 0 126 0
27NOV26 15.00 C 0.00 0.00 0.00 0.98 +0.05 26 0 96 0
27NOV26 15.50 C 0.00 0.00 0.00 0.65 +0.03 25 0 84 0
27NOV26 16.00 C 0.00 0.00 0.00 0.43 +0.04 26 0 216 0
27NOV26 16.50 C 0.00 0.00 0.00 0.26 +0.02 25 0 56 0
27NOV26 17.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 385 0
27NOV26 17.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 680 0
27NOV26 18.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 141 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 5.72 +0.02 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.24 +0.01 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.74 +0.03 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.25 +0.03 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.74 -0.02 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.28 +0.03 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.84 +0.12 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.30 +0.04 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.86 +0.04 24 0 112 0
30DEC26 14.50 C 0.00 0.00 0.00 1.46 +0.03 24 0 24 0
30DEC26 15.00 C 1.15 1.15 1.13 1.09 +0.01 23 22 37 +22
30DEC26 15.50 C 0.00 0.00 0.00 0.81 +0.02 23 0 197 0
30DEC26 16.00 C 0.61 0.61 0.61 0.56 +0.01 23 15 360 0
30DEC26 16.50 C 0.00 0.00 0.00 0.39 +0.01 23 0 219 0
30DEC26 17.00 C 0.29 0.29 0.29 0.27 +0.01 24 15 790 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 +0.01 24 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 155 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 275 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 24 0 24 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 24 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 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 42 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 5.80 +0.07 49 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 5.31 +0.02 45 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.79 +0.03 37 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.32 +0.01 37 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.85 +0.02 35 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.36 +0.02 31 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.87 +0.01 28 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.38 +0.05 24 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.96 +0.05 24 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.58 +0.05 24 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.24 +0.04 24 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.95 +0.04 23 0 15 0
28JAN27 16.00 C 0.73 0.73 0.73 0.71 +0.04 23 15 17 +2
28JAN27 16.50 C 0.00 0.00 0.00 0.51 +0.01 23 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.38 +0.03 24 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.27 +0.02 24 0 102 0
28JAN27 18.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.04 - 25 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 5.87 +0.02 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.35 -0.02 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.87 -0.02 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.43 +0.01 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.95 +0.02 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.48 +0.02 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.04 +0.04 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.53 +0.03 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.14 +0.03 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.78 +0.02 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.46 +0.01 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.18 +0.01 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.94 +0.01 23 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.74 +0.01 23 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 0.56 0.00 23 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.44 +0.01 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.34 +0.01 24 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.25 0.00 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 -0.01 23 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 0.00 24 0 254 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 0.00 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 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 0.00 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.48 0.00 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.01 +0.01 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.56 +0.05 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.08 +0.05 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.61 +0.05 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.16 +0.05 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.74 +0.05 24 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.27 +0.04 22 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.92 +0.04 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.60 +0.03 21 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.32 +0.03 22 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.08 +0.03 22 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.87 +0.03 22 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 0.69 +0.02 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.55 +0.02 22 0 7 0
29JUN27 18.00 C 0.00 0.00 0.00 0.44 +0.02 22 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.34 +0.01 22 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.26 +0.01 22 0 261 0
29JUN27 19.50 C 0.00 0.00 0.00 0.20 +0.01 22 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.08 0.00 22 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.03 0.00 23 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.02 0.00 23 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 5.98 -0.01 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.49 -0.01 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.03 +0.02 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.58 +0.05 32 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.11 +0.05 30 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.66 +0.05 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.23 +0.04 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.83 +0.04 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.38 +0.03 24 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.05 -0.03 23 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.81 +0.04 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.53 +0.03 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.29 +0.02 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 1.08 +0.02 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.90 +0.03 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.75 +0.02 24 0 22 0
29SEP27 18.00 C 0.00 0.00 0.00 0.61 +0.01 24 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.51 +0.02 24 0 400 0
29SEP27 19.00 C 0.00 0.00 0.00 0.41 +0.01 24 0 2 0
29SEP27 19.50 C 0.00 0.00 0.00 0.33 +0.01 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.27 +0.01 24 0 38 0
29SEP27 21.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
TOTAL CALL 77 9,518 +28
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
29OCT26 14.00 P 0.03 0.03 0.03 0.01 0.00 30 8 157 -8
29OCT26 14.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 361 0
29OCT26 15.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 336 0
29OCT26 15.50 P 0.31 0.31 0.22 0.26 -0.03 27 50 263 +50
29OCT26 16.00 P 0.00 0.00 0.00 0.55 -0.02 29 0 127 0
29OCT26 16.50 P 0.00 0.00 0.00 0.91 -0.05 27 0 269 0
29OCT26 17.00 P 0.00 0.00 0.00 1.36 -0.05 26 0 157 0
29OCT26 17.50 P 0.00 0.00 0.00 1.85 -0.05 0 0 30 0
29OCT26 18.00 P 0.00 0.00 0.00 2.35 -0.05 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.85 -0.05 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.36 -0.04 52 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.86 -0.04 58 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.35 -0.05 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.35 -0.05 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.36 -0.04 84 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.36 -0.04 93 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.35 -0.05 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.35 -0.05 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 27 0 39 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 0.00 27 0 177 0
27NOV26 14.50 P 0.00 0.00 0.00 0.15 +0.01 27 0 90 0
27NOV26 15.00 P 0.00 0.00 0.00 0.27 -0.01 26 0 86 0
27NOV26 15.50 P 0.00 0.00 0.00 0.48 0.00 26 0 224 0
27NOV26 16.00 P 0.70 0.71 0.70 0.74 -0.02 26 25 98 +15
27NOV26 16.50 P 0.00 0.00 0.00 1.07 -0.02 26 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 1.46 -0.03 26 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 1.89 -0.04 26 0 65 0
27NOV26 18.00 P 0.00 0.00 0.00 2.36 -0.05 26 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.88 -0.02 33 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.37 -0.03 35 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.86 -0.04 37 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.35 -0.05 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.35 -0.05 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.36 -0.04 53 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.36 -0.04 59 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.35 -0.05 0 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 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 0.01 -0.01 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 0.00 24 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 42 0
30DEC26 14.50 P 0.00 0.00 0.00 0.22 -0.02 24 0 52 0
30DEC26 15.00 P 0.00 0.00 0.00 0.38 -0.01 24 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 0.58 -0.02 24 0 229 0
30DEC26 16.00 P 0.00 0.00 0.00 0.85 -0.03 24 0 274 0
30DEC26 16.50 P 0.00 0.00 0.00 1.19 0.00 25 0 144 0
30DEC26 17.00 P 1.50 1.51 1.50 1.52 -0.04 24 11 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.94 -0.04 24 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 2.38 -0.05 23 0 50 0
30DEC26 18.50 P 0.00 0.00 0.00 2.88 -0.02 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.37 -0.03 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.86 -0.04 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.35 -0.05 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.36 -0.04 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.36 -0.04 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.36 -0.04 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.37 -0.03 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.37 -0.03 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.36 -0.04 60 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.36 -0.04 63 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.36 -0.04 67 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.36 -0.04 70 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.36 -0.04 73 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.36 -0.04 77 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 34 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 0.02 0.00 26 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.19 0.00 24 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.31 0.00 24 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.46 -0.02 24 0 2 0
28JAN27 15.50 P 0.00 0.00 0.00 0.67 -0.01 24 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.93 -0.01 24 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.24 -0.02 24 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.60 -0.02 24 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.99 -0.03 23 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.42 -0.04 23 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.88 -0.04 24 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.37 -0.03 26 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.86 -0.04 27 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.35 - 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 0.00 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 24 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.19 -0.02 23 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.30 -0.02 23 0 142 0
30MAR27 14.50 P 0.00 0.00 0.00 0.44 -0.03 23 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 0.62 -0.02 23 0 104 0
30MAR27 15.50 P 0.00 0.00 0.00 0.83 -0.01 23 0 57 0
30MAR27 16.00 P 0.00 0.00 0.00 1.09 -0.02 23 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.39 -0.04 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.72 -0.05 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.10 -0.04 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.50 -0.05 23 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 2.91 -0.02 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.37 -0.06 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.86 -0.04 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.35 -0.05 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.36 -0.04 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.36 -0.04 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.36 -0.04 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.37 -0.03 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.37 -0.03 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.36 -0.04 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.36 -0.04 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.36 -0.04 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.36 -0.04 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.36 -0.04 56 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 0.00 23 0 43 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 0.00 22 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.20 -0.01 22 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.30 -0.01 22 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.44 -0.01 22 0 29 0
29JUN27 14.00 P 0.00 0.00 0.00 0.61 -0.01 22 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 0.79 -0.04 22 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.02 -0.02 22 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.28 -0.04 21 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 1.59 -0.01 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.92 +0.02 22 0 33 0
29JUN27 17.00 P 0.00 0.00 0.00 2.29 +0.04 22 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 2.67 +0.04 22 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.98 -0.04 19 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.39 -0.04 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.82 -0.04 16 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.25 -0.04 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.69 -0.05 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.60 -0.05 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 6.53 -0.04 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.48 -0.03 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.41 -0.04 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.38 -0.31 0 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.18 0.00 24 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.26 0.00 24 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 0.36 -0.01 24 0 2 0
29SEP27 13.00 P 0.00 0.00 0.00 0.49 -0.01 24 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.65 0.00 24 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 0.80 -0.01 23 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 1.01 -0.01 23 0 74 0
29SEP27 15.00 P 0.00 0.00 0.00 1.24 -0.02 23 0 22 0
29SEP27 15.50 P 0.00 0.00 0.00 1.50 -0.02 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.79 -0.02 23 0 11 0
29SEP27 16.50 P 0.00 0.00 0.00 2.11 -0.02 22 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.44 -0.02 22 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.80 -0.02 22 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.17 -0.03 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.56 -0.03 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.96 -0.04 20 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.38 -0.03 19 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.81 -0.03 18 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.68 -0.04 0 0 0 0
TOTAL PUT 94 4,663 +57
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$ 102.200
29OCT26 57.50 C 0.00 0.00 0.00 44.77 -0.11 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 42.33 -0.06 115 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 39.78 -0.12 78 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 37.28 -0.12 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 34.78 -0.03 0 0 1 0
29OCT26 70.00 C 31.60 31.60 31.60 32.29 -0.03 63 1 1 +1
29OCT26 72.50 C 30.00 30.00 30.00 29.79 -0.12 0 1 1 0
29OCT26 75.00 C 0.00 0.00 0.00 27.29 -0.12 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 24.86 -0.06 65 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 22.30 -0.12 37 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 19.80 +0.19 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 17.31 +0.20 33 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 14.81 +0.19 25 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 12.31 +0.19 0 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 9.83 +0.18 22 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 7.41 +0.18 23 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 5.15 +0.16 23 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 3.21 +0.12 23 0 54 0
29OCT26 102.50 C 0.00 0.00 0.00 1.70 -0.02 22 0 89 0
29OCT26 105.00 C 0.00 0.00 0.00 0.80 0.00 22 0 96 0
29OCT26 107.50 C 0.00 0.00 0.00 0.34 +0.02 23 0 114 0
29OCT26 110.00 C 0.00 0.00 0.00 0.11 0.00 23 0 83 0
29OCT26 112.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 82 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 23 0 70 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 117 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 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 38 0 114 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 114 0
27NOV26 75.00 C 0.00 0.00 0.00 27.60 -0.03 45 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 24.86 -0.30 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 22.67 -0.02 39 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 20.22 -0.04 37 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 17.55 +0.18 23 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 15.10 +0.17 23 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 12.72 +0.16 23 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 10.43 +0.13 23 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 8.29 +0.09 23 0 14 0
27NOV26 97.50 C 0.00 0.00 0.00 6.37 +0.06 23 0 9 0
27NOV26 100.00 C 0.00 0.00 0.00 4.71 +0.02 23 0 9 0
27NOV26 102.50 C 3.30 3.30 3.30 3.28 -0.15 23 4 55 +4
27NOV26 105.00 C 0.00 0.00 0.00 2.27 -0.10 23 0 85 0
27NOV26 107.50 C 0.00 0.00 0.00 1.53 -0.03 23 0 117 0
27NOV26 110.00 C 0.00 0.00 0.00 0.95 -0.04 23 0 56 0
27NOV26 112.50 C 0.00 0.00 0.00 0.57 -0.03 23 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 0.32 -0.03 23 0 51 0
27NOV26 117.50 C 0.00 0.00 0.00 0.18 -0.02 23 0 49 0
27NOV26 120.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 55 0
27NOV26 122.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.03 0.00 24 0 20 0
27NOV26 127.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 56.39 -0.29 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 55.39 -0.28 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 54.41 -0.28 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 53.41 -0.29 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 52.42 -0.28 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 49.94 -0.28 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 47.45 -0.29 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 44.97 -0.27 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 42.49 -0.27 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 40.01 -0.27 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 37.53 -0.29 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.06 -0.27 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.59 -0.29 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.12 -0.29 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.67 -0.30 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.23 -0.30 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.80 -0.29 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 20.38 -0.29 25 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.98 +0.25 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.54 +0.15 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.28 +0.14 22 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 11.13 +0.11 22 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 9.15 +0.09 22 0 40 0
30DEC26 97.50 C 0.00 0.00 0.00 7.41 -0.10 23 0 34 0
30DEC26 100.00 C 0.00 0.00 0.00 5.71 -0.18 22 0 90 0
30DEC26 102.50 C 4.34 4.34 4.34 4.36 -0.20 22 3 59 +3
30DEC26 105.00 C 0.00 0.00 0.00 3.31 -0.13 22 0 66 0
30DEC26 107.50 C 0.00 0.00 0.00 2.51 -0.02 23 0 124 0
30DEC26 110.00 C 0.00 0.00 0.00 1.79 -0.03 23 0 57 0
30DEC26 112.50 C 0.00 0.00 0.00 1.25 -0.03 23 0 97 0
30DEC26 115.00 C 0.00 0.00 0.00 0.85 -0.03 23 0 147 0
30DEC26 117.50 C 0.00 0.00 0.00 0.57 -0.02 23 0 176 0
30DEC26 120.00 C 0.00 0.00 0.00 0.36 -0.03 22 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 0.23 -0.01 22 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 62 0
30DEC26 127.50 C 0.00 0.00 0.00 0.09 0.00 22 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 25.55 -0.29 27 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 23.14 -0.28 26 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 20.75 -0.29 25 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 18.42 +0.31 25 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 15.99 +0.14 22 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 13.82 +0.13 22 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 11.78 +0.11 22 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 9.89 +0.09 22 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 8.10 -0.17 22 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 6.52 -0.18 22 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 5.25 -0.11 22 0 10 0
28JAN27 105.00 C 0.00 0.00 0.00 4.15 -0.15 22 0 20 0
28JAN27 107.50 C 3.20 3.34 3.09 3.34 0.00 23 60 76 +60
28JAN27 110.00 C 2.55 2.55 2.55 2.54 -0.02 23 15 56 +15
28JAN27 112.50 C 2.10 2.10 2.10 1.91 -0.01 23 15 25 +14
28JAN27 115.00 C 0.00 0.00 0.00 1.41 -0.02 23 0 15 0
28JAN27 117.50 C 0.00 0.00 0.00 1.02 -0.02 23 0 81 0
28JAN27 120.00 C 0.00 0.00 0.00 0.73 -0.02 23 0 2 0
28JAN27 122.50 C 0.00 0.00 0.00 0.50 -0.02 22 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.35 -0.01 22 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 45.57 -0.29 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 43.13 -0.29 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 40.70 -0.29 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 38.27 -0.29 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 35.85 -0.29 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.43 -0.29 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.02 -0.29 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.61 -0.30 28 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 26.25 -0.29 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.91 -0.28 26 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 21.62 -0.22 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.40 +0.40 25 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 17.04 +0.15 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 15.02 +0.13 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 13.13 +0.12 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 11.37 +0.11 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 9.81 +0.14 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 8.31 -0.16 23 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 6.99 -0.15 23 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 5.94 -0.03 23 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 4.84 -0.10 23 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 4.09 +0.03 23 0 8 0
30MAR27 112.50 C 0.00 0.00 0.00 3.23 -0.07 23 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 2.69 +0.02 23 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 2.15 +0.01 23 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 1.71 +0.01 23 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.34 0.00 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.02 0.00 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.82 0.00 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.61 0.00 23 0 5 0
29JUN27 57.50 C 0.00 0.00 0.00 45.68 -0.30 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 43.25 -0.29 36 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 40.81 -0.31 34 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 38.48 -0.22 35 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 35.98 -0.31 32 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 33.59 -0.30 31 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 31.21 -0.30 29 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.85 -0.30 28 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 26.54 -0.21 28 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 24.27 -0.12 27 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 22.06 -0.04 26 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 19.44 -0.45 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 17.40 +0.12 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 15.47 +0.09 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 13.65 +0.07 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 11.97 +0.05 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 10.45 +0.04 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 9.05 +0.02 23 0 28 0
29JUN27 102.50 C 0.00 0.00 0.00 8.03 0.00 23 0 20 0
29JUN27 105.00 C 0.00 0.00 0.00 6.88 -0.01 23 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 5.84 -0.02 23 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 4.98 -0.03 23 0 2 0
29JUN27 112.50 C 4.50 4.50 4.50 4.19 -0.03 23 2 2 +2
29JUN27 115.00 C 0.00 0.00 0.00 3.53 -0.03 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 2.94 -0.04 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.45 -0.04 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 2.04 -0.03 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 1.62 -0.04 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.34 -0.04 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 1.09 -0.04 23 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 26.74 -0.27 26 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 24.55 -0.21 25 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 22.19 -0.40 24 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 20.18 -0.37 24 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.14 +0.08 23 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 16.35 +0.08 23 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 14.70 +0.06 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 13.43 +0.02 24 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 12.08 +0.13 24 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 10.71 +0.09 24 0 7 0
29SEP27 102.50 C 0.00 0.00 0.00 9.51 +0.10 24 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 8.35 -0.05 24 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 7.40 -0.02 24 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 6.48 -0.03 23 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 5.69 -0.03 23 0 23 0
29SEP27 115.00 C 0.00 0.00 0.00 4.95 -0.03 23 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 4.32 -0.04 23 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 3.73 -0.04 23 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 3.25 -0.04 23 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.70 -0.04 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 2.35 -0.04 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.01 -0.04 23 0 0 0
TOTAL CALL 101 3,807 +99
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 26 0 38 0
29OCT26 92.50 P 0.21 0.21 0.21 0.02 -0.01 23 5 118 -5
29OCT26 95.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 136 0
29OCT26 97.50 P 0.46 0.46 0.46 0.33 -0.04 23 4 74 -4
29OCT26 100.00 P 1.00 1.00 1.00 0.92 -0.04 23 1 68 +1
29OCT26 102.50 P 2.30 2.30 2.30 1.99 0.00 23 1 45 0
29OCT26 105.00 P 0.00 0.00 0.00 3.51 -0.15 23 0 34 0
29OCT26 107.50 P 0.00 0.00 0.00 5.53 -0.18 22 0 14 0
29OCT26 110.00 P 0.00 0.00 0.00 7.84 -0.19 23 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 10.30 -0.20 0 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 12.80 -0.20 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 15.30 -0.20 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 17.80 -0.20 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 20.30 -0.20 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 22.80 -0.20 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 25.30 -0.20 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 27.80 -0.20 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 30 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 23 0
27NOV26 85.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 8 0
27NOV26 87.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 0.18 -0.04 23 0 63 0
27NOV26 92.50 P 0.00 0.00 0.00 0.39 -0.06 23 0 61 0
27NOV26 95.00 P 0.00 0.00 0.00 0.76 -0.10 23 0 37 0
27NOV26 97.50 P 0.00 0.00 0.00 1.34 -0.10 23 0 37 0
27NOV26 100.00 P 0.00 0.00 0.00 2.22 -0.03 24 0 30 0
27NOV26 102.50 P 0.00 0.00 0.00 3.35 -0.03 24 0 67 0
27NOV26 105.00 P 0.00 0.00 0.00 4.73 -0.22 23 0 29 0
27NOV26 107.50 P 0.00 0.00 0.00 6.45 -0.22 23 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 8.42 -0.23 23 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 10.57 -0.23 23 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 12.89 -0.21 23 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 15.31 -0.21 23 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 17.80 -0.20 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 20.30 -0.20 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 22.80 -0.20 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 25.30 -0.20 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 27.80 -0.20 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 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 55 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 48 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 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 36 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 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 28 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 0.01 -0.01 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.13 -0.03 22 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 0.27 -0.03 23 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 0.49 -0.06 23 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 0.84 -0.09 23 0 20 0
30DEC26 95.00 P 0.00 0.00 0.00 1.37 -0.10 23 0 44 0
30DEC26 97.50 P 0.00 0.00 0.00 2.09 -0.03 23 0 209 0
30DEC26 100.00 P 0.00 0.00 0.00 3.03 +0.02 23 0 317 0
30DEC26 102.50 P 0.00 0.00 0.00 4.19 +0.02 23 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 5.62 -0.02 23 0 123 0
30DEC26 107.50 P 0.00 0.00 0.00 7.14 -0.15 22 0 21 0
30DEC26 110.00 P 0.00 0.00 0.00 8.97 -0.22 22 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 10.98 -0.22 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.15 -0.21 22 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 15.44 -0.21 22 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 18.00 -0.03 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 20.46 -0.04 28 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 22.96 -0.04 30 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.46 -0.04 32 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.95 -0.05 34 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.15 -0.02 22 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 0.29 -0.03 23 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 0.50 -0.05 23 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 0.82 -0.06 23 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 1.26 -0.10 23 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 1.88 0.00 23 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 2.68 +0.02 23 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 3.62 0.00 23 0 6 0
28JAN27 102.50 P 0.00 0.00 0.00 4.81 +0.04 23 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 6.23 +0.03 23 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 7.69 -0.20 22 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 9.45 -0.20 22 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 11.37 -0.21 22 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 13.44 -0.22 22 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 15.64 -0.21 22 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 18.00 -0.15 23 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 20.50 -0.04 25 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 22.96 -0.04 27 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 25.46 -0.04 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.02 0.00 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.03 0.00 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.30 -0.02 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.47 -0.03 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.73 -0.03 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.10 -0.05 23 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 1.56 -0.07 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 2.17 -0.05 23 0 14 0
30MAR27 95.00 P 0.00 0.00 0.00 2.86 -0.04 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 3.64 -0.07 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 4.75 +0.03 23 0 140 0
30MAR27 102.50 P 0.00 0.00 0.00 5.93 +0.05 23 0 6 0
30MAR27 105.00 P 0.00 0.00 0.00 7.32 +0.10 23 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 8.89 +0.12 23 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 10.62 +0.13 23 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 12.24 -0.18 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.18 -0.17 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.22 -0.19 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.36 -0.19 23 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.99 +0.43 26 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.05 -0.08 24 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 25.47 -0.06 25 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 27.96 -0.04 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.01 -0.01 22 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 0.05 -0.01 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.17 -0.02 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.27 -0.03 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.42 -0.04 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.63 -0.05 23 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 0.91 -0.07 23 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 1.31 -0.09 23 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 1.77 -0.10 23 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 2.37 -0.11 23 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 3.08 -0.01 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.85 -0.01 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.65 -0.08 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.68 -0.12 22 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 6.80 -0.16 22 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 8.08 -0.17 22 0 50 0
29JUN27 105.00 P 0.00 0.00 0.00 9.48 -0.50 22 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 11.31 -0.22 23 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 13.01 -0.22 23 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 14.78 -0.23 23 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.66 -0.23 23 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 18.62 -0.23 23 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.68 +0.37 23 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 22.79 +0.40 23 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.95 +0.42 23 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 27.15 +0.43 23 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 29.40 +0.45 23 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 1.09 -0.07 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 1.47 -0.08 23 0 10 0
29SEP27 82.50 P 0.00 0.00 0.00 1.97 -0.10 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.56 -0.11 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 3.23 -0.10 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 4.00 -0.06 23 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 4.82 -0.06 23 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 5.89 +0.07 23 0 702 0
29SEP27 97.50 P 0.00 0.00 0.00 6.94 +0.11 23 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 8.02 +0.01 23 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 9.36 +0.05 23 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 10.62 -0.10 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 12.14 -0.06 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 13.74 -0.10 22 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 15.72 -0.23 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 17.53 -0.23 23 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 19.51 +0.34 23 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 21.48 +0.35 23 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 23.51 +0.38 23 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 25.59 +0.39 23 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 27.72 +0.41 23 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 29.89 +0.42 23 0 0 0
TOTAL PUT 11 3,909 -8
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$ 417.800
16OCT26 310.00 C 0.00 0.00 0.00 107.83 -5.63 166 0 0 0
16OCT26 315.00 C 0.00 0.00 0.00 102.83 -5.63 156 0 0 0
16OCT26 320.00 C 0.00 0.00 0.00 97.83 -6.90 145 0 0 0
16OCT26 325.00 C 0.00 0.00 0.00 92.83 -6.30 134 0 0 0
16OCT26 330.00 C 0.00 0.00 0.00 87.83 -6.10 122 0 0 0
16OCT26 335.00 C 0.00 0.00 0.00 82.83 -6.37 108 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 77.83 -6.16 0 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 72.83 -5.98 0 0 0 0
16OCT26 350.00 C 0.00 0.00 0.00 67.83 -6.61 0 0 1 0
16OCT26 355.00 C 0.00 0.00 0.00 62.83 -5.60 0 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 57.83 -6.41 0 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 52.83 -6.21 0 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 47.83 -5.74 0 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 42.83 -6.29 0 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 37.84 -6.42 61 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 32.84 -6.46 53 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 27.85 -6.37 50 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 23.56 -4.85 80 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 17.94 -6.49 43 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 12.91 -6.58 31 0 1 0
16OCT26 410.00 C 11.54 11.54 11.54 8.32 -5.96 32 1 107 0
16OCT26 415.00 C 4.40 8.60 3.30 4.50 -5.41 32 568 1,306 -88
16OCT26 420.00 C 2.50 4.70 1.55 1.76 -4.44 30 1,905 984 +377
16OCT26 425.00 C 1.30 2.50 0.57 0.87 -2.27 37 1,156 1,388 +527
16OCT26 430.00 C 0.84 1.25 0.28 0.47 -1.20 43 1,351 3,752 +61
16OCT26 435.00 C 0.26 0.59 0.13 0.28 -0.56 49 991 3,017 -233
16OCT26 440.00 C 0.17 0.19 0.10 0.19 -0.26 55 548 2,098 -148
16OCT26 445.00 C 0.10 0.10 0.10 0.13 -0.11 61 9 1,448 -5
16OCT26 450.00 C 0.11 0.11 0.05 0.10 -0.03 67 10 2,242 -8
16OCT26 455.00 C 0.06 0.06 0.06 0.08 +0.01 73 1 526 -1
16OCT26 460.00 C 0.05 0.10 0.05 0.07 +0.02 80 85 1,142 -68
16OCT26 465.00 C 0.00 0.00 0.00 0.06 +0.03 86 0 1,150 0
16OCT26 470.00 C 0.00 0.00 0.00 0.05 +0.03 91 0 748 0
16OCT26 475.00 C 0.00 0.00 0.00 0.04 +0.03 96 0 347 0
16OCT26 480.00 C 0.01 0.01 0.01 0.03 +0.02 100 30 245 +30
16OCT26 485.00 C 0.00 0.00 0.00 0.02 +0.01 102 0 186 0
16OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 102 0 60 0
16OCT26 495.00 C 0.00 0.00 0.00 0.01 0.00 108 0 105 0
16OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 113 0 43 0
16OCT26 505.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 125 0 203 0
16OCT26 515.00 C 0.00 0.00 0.00 0.01 0.00 130 0 90 0
16OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 525.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
16OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
23OCT26 325.00 C 0.00 0.00 0.00 93.69 -6.69 92 0 0 0
23OCT26 330.00 C 0.00 0.00 0.00 88.70 -6.67 88 0 0 0
23OCT26 335.00 C 0.00 0.00 0.00 83.71 -6.66 83 0 0 0
23OCT26 340.00 C 0.00 0.00 0.00 78.04 -5.95 0 0 0 0
23OCT26 345.00 C 0.00 0.00 0.00 73.04 -5.77 0 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 68.05 -6.39 35 0 1 0
23OCT26 355.00 C 0.00 0.00 0.00 63.05 -5.63 0 0 0 0
23OCT26 360.00 C 0.00 0.00 0.00 58.06 -6.18 32 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 53.06 -5.98 26 0 0 0
23OCT26 370.00 C 0.00 0.00 0.00 48.08 -5.62 30 0 0 0
23OCT26 375.00 C 0.00 0.00 0.00 43.10 -6.02 29 0 0 0
23OCT26 380.00 C 0.00 0.00 0.00 38.14 -6.12 28 0 0 0
23OCT26 385.00 C 0.00 0.00 0.00 33.23 -6.07 28 0 0 0
23OCT26 390.00 C 0.00 0.00 0.00 28.40 -5.82 28 0 0 0
23OCT26 395.00 C 0.00 0.00 0.00 23.71 -5.38 27 0 0 0
23OCT26 400.00 C 0.00 0.00 0.00 18.79 -5.64 23 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 14.63 -5.54 24 0 2 0
23OCT26 410.00 C 9.52 13.86 9.52 11.01 -5.31 25 97 95 +64
23OCT26 415.00 C 8.00 10.77 7.49 7.90 -4.45 25 89 69 +69
23OCT26 420.00 C 5.30 8.40 3.30 5.36 -3.86 25 1,596 738 -344
23OCT26 425.00 C 3.32 5.79 3.17 3.64 -2.84 26 637 588 +467
23OCT26 430.00 C 2.84 4.00 2.14 2.40 -2.07 26 1,457 1,022 +753
23OCT26 435.00 C 1.40 2.71 1.40 1.61 -1.36 28 1,229 2,387 +621
23OCT26 440.00 C 0.90 1.50 0.90 1.00 -0.91 28 265 452 +103
23OCT26 445.00 C 0.81 1.16 0.75 0.65 -0.54 29 268 334 +68
23OCT26 450.00 C 0.47 0.77 0.47 0.40 -0.32 30 127 531 +2
23OCT26 455.00 C 0.66 0.66 0.49 0.24 -0.18 30 7 188 +6
23OCT26 460.00 C 0.40 0.40 0.35 0.15 -0.09 31 8 159 0
23OCT26 465.00 C 0.29 0.30 0.29 0.09 -0.05 32 17 208 +7
23OCT26 470.00 C 0.27 0.27 0.20 0.06 -0.02 33 140 589 +130
23OCT26 475.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
23OCT26 480.00 C 0.16 0.16 0.16 0.03 0.00 35 30 30 +30
23OCT26 485.00 C 0.00 0.00 0.00 0.02 0.00 36 0 30 0
23OCT26 490.00 C 0.12 0.12 0.12 0.01 0.00 36 1 31 +1
23OCT26 495.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 505.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 515.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 525.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 213.42 -5.82 160 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 208.41 -5.97 154 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 203.41 -5.97 149 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 198.42 -6.81 144 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 193.42 -5.98 139 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 188.43 -5.97 135 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 183.44 -6.81 131 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 178.44 -5.98 126 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 173.45 -5.98 122 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 168.48 -5.82 119 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 163.46 -6.81 114 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 158.47 -5.98 110 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 153.48 -5.97 106 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 148.49 -6.89 102 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 143.49 -5.98 98 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 138.50 -5.98 95 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 133.84 -5.52 101 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 128.54 -5.83 88 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 123.53 -5.98 84 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 118.28 -6.06 68 0 230 0
29OCT26 310.00 C 0.00 0.00 0.00 108.48 -5.93 71 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 98.50 -6.23 65 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 88.70 -6.67 63 0 61 0
29OCT26 340.00 C 0.00 0.00 0.00 78.54 -5.94 52 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 68.05 -6.39 0 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 58.06 -6.18 0 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 48.30 -5.91 25 0 61 0
29OCT26 380.00 C 36.13 39.42 35.42 38.39 -6.13 23 50 157 +35
29OCT26 390.00 C 0.00 0.00 0.00 29.28 -5.81 27 0 71 0
29OCT26 400.00 C 19.50 22.40 18.00 20.32 -6.15 25 10 1,907 -1
29OCT26 410.00 C 12.17 15.50 11.50 13.27 -5.17 26 102 2,457 -30
29OCT26 420.00 C 7.50 10.50 6.61 7.79 -3.43 26 1,733 4,685 +850
29OCT26 430.00 C 4.15 6.10 3.60 4.51 -2.08 27 1,747 9,299 -1,047
29OCT26 440.00 C 2.44 3.30 2.00 2.51 -1.14 29 1,268 11,480 +864
29OCT26 450.00 C 1.20 1.70 1.18 1.37 -0.57 30 2,220 11,023 -798
29OCT26 460.00 C 0.74 1.00 0.70 0.74 -0.24 31 504 16,809 +305
29OCT26 470.00 C 0.60 0.65 0.50 0.42 -0.06 33 715 11,434 -546
29OCT26 480.00 C 0.30 0.47 0.30 0.23 0.00 34 215 9,566 -1
29OCT26 490.00 C 0.27 0.37 0.27 0.13 +0.02 35 228 8,314 -220
29OCT26 500.00 C 0.20 0.27 0.20 0.07 +0.01 36 495 10,402 +114
29OCT26 510.00 C 0.20 0.22 0.16 0.05 +0.02 38 345 6,131 +180
29OCT26 520.00 C 0.15 0.19 0.15 0.03 +0.01 40 24 5,974 +13
29OCT26 530.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 4,812 0
29OCT26 540.00 C 0.14 0.14 0.14 0.01 0.00 41 3 3,987 -3
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6,141 0
29OCT26 560.00 C 0.05 0.05 0.05 0.01 0.00 47 100 8,986 -100
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8,783 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,124 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,034 0
29OCT26 600.00 C 0.08 0.08 0.08 0.01 0.00 57 5 2,661 -5
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,566 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,375 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 64 0 649 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 66 0 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,328 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 70 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 73 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 75 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 77 0 479 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 79 0 690 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 81 0 482 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 83 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 85 0 754 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 86 0 381 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 88 0 459 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 90 0 335 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 92 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 94 0 96 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 95 0 64 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 97 0 546 0
27NOV26 205.00 C 0.00 0.00 0.00 214.52 -5.79 105 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 209.52 -6.68 101 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 204.54 -6.67 98 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 199.57 -6.66 95 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 194.59 -6.67 92 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 189.62 -6.68 90 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 184.65 -6.68 87 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 179.67 -6.69 84 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 174.70 -5.73 82 0 30 0
27NOV26 250.00 C 0.00 0.00 0.00 169.73 -6.68 79 0 30 0
27NOV26 255.00 C 0.00 0.00 0.00 164.76 -6.66 76 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 159.78 -6.69 74 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 154.81 -6.67 71 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 149.84 -6.66 69 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 144.86 -6.69 67 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 139.89 -6.67 64 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 134.52 -7.08 57 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 129.93 -6.69 59 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 124.96 -6.67 57 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 119.59 -7.06 50 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 110.07 -6.66 51 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 100.20 -6.63 47 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 89.95 -7.02 40 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 80.17 -6.99 37 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 69.89 -5.48 31 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 62.40 -4.66 38 0 278 0
27NOV26 370.00 C 0.00 0.00 0.00 51.41 -5.27 30 0 10 0
27NOV26 380.00 C 0.00 0.00 0.00 42.44 -6.34 28 0 100 0
27NOV26 390.00 C 0.00 0.00 0.00 34.40 -6.04 28 0 61 0
27NOV26 400.00 C 28.27 28.27 28.27 26.96 -4.66 27 8 408 0
27NOV26 410.00 C 21.00 23.00 19.94 21.54 -3.85 29 104 690 -1
27NOV26 420.00 C 16.50 18.50 14.80 15.50 -4.07 27 3,860 3,665 +2,492
27NOV26 430.00 C 11.10 13.50 10.80 11.69 -2.83 28 1,726 3,243 +563
27NOV26 440.00 C 8.29 10.05 8.00 8.75 -2.10 29 900 4,086 -67
27NOV26 450.00 C 5.88 7.46 5.76 6.50 -1.54 29 827 8,907 +176
27NOV26 460.00 C 4.60 5.57 4.20 4.80 -1.10 30 406 4,213 -27
27NOV26 470.00 C 3.25 4.07 3.25 3.54 -0.84 31 780 3,743 +70
27NOV26 480.00 C 2.85 3.10 2.42 2.61 -0.69 32 6,623 11,920 +6,110
27NOV26 490.00 C 1.83 2.32 1.83 2.04 -0.35 33 510 9,150 -69
27NOV26 500.00 C 1.40 1.81 1.40 1.51 -0.38 33 323 6,959 -276
27NOV26 510.00 C 1.25 1.44 1.15 1.12 -0.30 34 203 2,149 +90
27NOV26 520.00 C 0.91 1.17 0.91 0.84 -0.23 35 857 7,506 -103
27NOV26 530.00 C 0.80 0.80 0.77 0.63 -0.19 35 57 5,083 0
27NOV26 540.00 C 0.61 0.61 0.61 0.48 -0.15 36 5 8,242 0
27NOV26 550.00 C 0.53 0.60 0.53 0.37 -0.12 37 154 6,535 +30
27NOV26 560.00 C 0.45 0.45 0.45 0.28 -0.10 37 5 1,883 0
27NOV26 570.00 C 0.00 0.00 0.00 0.22 -0.08 38 0 2,505 0
27NOV26 580.00 C 0.33 0.33 0.33 0.17 -0.07 39 5 1,174 +5
27NOV26 590.00 C 0.00 0.00 0.00 0.14 -0.05 39 0 1,473 0
27NOV26 600.00 C 0.00 0.00 0.00 0.11 -0.05 40 0 811 0
27NOV26 610.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 341 0
27NOV26 620.00 C 0.00 0.00 0.00 0.07 -0.04 41 0 618 0
27NOV26 630.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 881 0
27NOV26 640.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 526 0
27NOV26 650.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 554 0
27NOV26 660.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 660 0
27NOV26 670.00 C 0.10 0.10 0.10 0.02 -0.02 43 30 2,723 +30
27NOV26 680.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 1,125 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,002 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,477 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,134 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 47 0 658 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 48 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.01 0.00 49 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 0.00 51 0 271 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 52 0 375 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 53 0 226 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 54 0 703 0
30DEC26 205.00 C 0.00 0.00 0.00 215.49 -7.32 84 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 210.53 -7.31 81 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 205.58 -7.32 79 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 200.62 -7.31 77 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 195.67 -7.32 74 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 190.71 -8.27 72 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 185.75 -7.31 70 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 180.79 -7.33 68 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 175.84 -7.32 66 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 170.88 -7.32 64 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 165.91 -7.33 61 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 159.84 -8.45 46 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 154.90 -8.40 45 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 149.95 -7.50 44 0 161 0
30DEC26 275.00 C 0.00 0.00 0.00 145.01 -8.37 43 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 140.07 -8.37 41 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 135.12 -8.36 40 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 130.17 -8.39 39 0 160 0
30DEC26 295.00 C 126.86 126.86 126.86 124.96 -7.93 33 30 172 +30
30DEC26 300.00 C 0.00 0.00 0.00 120.40 -7.40 37 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 110.63 -7.59 36 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 100.93 -7.57 34 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 91.35 -7.50 33 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 81.92 -7.37 32 0 332 0
30DEC26 350.00 C 73.79 73.79 73.79 72.37 -8.05 30 30 879 0
30DEC26 360.00 C 0.00 0.00 0.00 63.54 -5.61 29 0 568 0
30DEC26 370.00 C 57.03 57.03 57.03 53.95 -8.15 26 30 678 +30
30DEC26 380.00 C 49.83 49.83 49.52 46.83 -7.09 28 31 987 +31
30DEC26 390.00 C 40.68 40.68 40.68 38.88 -7.00 27 50 435 0
30DEC26 400.00 C 0.00 0.00 0.00 32.51 -6.06 27 0 4,457 0
30DEC26 410.00 C 27.79 29.42 27.13 26.79 -4.24 28 37 1,963 +1
30DEC26 420.00 C 20.93 24.56 20.50 21.30 -4.03 27 2,009 4,303 +1,811
30DEC26 430.00 C 16.48 19.20 16.40 17.43 -2.93 28 2,032 10,464 +1,716
30DEC26 440.00 C 13.60 16.01 13.16 13.88 -2.52 28 850 4,658 +208
30DEC26 450.00 C 10.59 12.70 10.51 11.29 -1.87 29 683 13,208 +87
30DEC26 460.00 C 8.45 9.98 8.45 9.19 -1.29 29 628 9,039 -34
30DEC26 470.00 C 7.10 7.97 6.99 7.48 -0.82 30 159 4,413 +14
30DEC26 480.00 C 5.77 6.30 5.60 6.10 -0.46 31 135 21,139 -41
30DEC26 490.00 C 4.58 5.05 4.58 4.99 -0.17 31 179 5,234 -61
30DEC26 500.00 C 3.62 4.15 3.30 4.10 +0.04 32 1,547 42,926 +991
30DEC26 510.00 C 2.84 3.42 2.84 3.38 +0.19 33 732 24,025 -296
30DEC26 520.00 C 2.20 2.84 2.20 2.80 +0.30 33 741 10,874 -278
30DEC26 530.00 C 1.98 2.37 1.97 2.33 +0.36 34 1,292 6,790 +244
30DEC26 540.00 C 1.70 1.90 1.69 1.95 +0.40 35 27 20,988 -20
30DEC26 550.00 C 1.36 1.65 1.36 1.65 +0.43 35 58 32,742 -42
30DEC26 560.00 C 0.00 0.00 0.00 1.39 +0.43 36 0 9,886 0
30DEC26 570.00 C 1.06 1.07 1.06 1.19 +0.43 37 56 8,834 -36
30DEC26 580.00 C 0.88 0.92 0.88 1.02 +0.41 37 11 11,428 +10
30DEC26 590.00 C 0.90 0.94 0.90 0.88 +0.40 38 6 5,052 0
30DEC26 600.00 C 0.80 0.80 0.80 0.76 +0.37 38 41 18,368 -13
30DEC26 610.00 C 0.60 0.60 0.60 0.67 +0.36 39 41 13,168 0
30DEC26 620.00 C 0.53 0.54 0.53 0.58 +0.33 40 100 8,536 +100
30DEC26 630.00 C 0.46 0.46 0.46 0.52 +0.32 40 13 2,883 +13
30DEC26 640.00 C 0.00 0.00 0.00 0.46 +0.29 41 0 3,801 0
30DEC26 650.00 C 0.00 0.00 0.00 0.42 +0.28 42 0 13,725 0
30DEC26 660.00 C 0.00 0.00 0.00 0.39 +0.28 43 0 2,465 0
30DEC26 670.00 C 0.00 0.00 0.00 0.34 +0.25 43 0 1,287 0
30DEC26 680.00 C 0.00 0.00 0.00 0.32 +0.24 44 0 1,866 0
30DEC26 690.00 C 0.30 0.30 0.30 0.29 +0.22 45 13 909 0
30DEC26 700.00 C 0.30 0.30 0.29 0.27 +0.21 45 34 15,747 +12
30DEC26 710.00 C 0.29 0.29 0.29 0.24 +0.19 46 30 818 -30
30DEC26 720.00 C 0.00 0.00 0.00 0.23 +0.19 47 0 1,759 0
30DEC26 730.00 C 0.00 0.00 0.00 0.21 +0.18 47 0 657 0
30DEC26 740.00 C 0.00 0.00 0.00 0.20 +0.18 48 0 2,784 0
30DEC26 750.00 C 0.00 0.00 0.00 0.18 +0.17 48 0 14,589 0
30DEC26 760.00 C 0.00 0.00 0.00 0.17 +0.16 49 0 2,796 0
30DEC26 770.00 C 0.00 0.00 0.00 0.16 +0.15 50 0 4,842 0
30DEC26 780.00 C 0.00 0.00 0.00 0.15 +0.14 50 23 1,863 0
30DEC26 790.00 C 0.00 0.00 0.00 0.14 +0.13 51 0 979 0
30DEC26 800.00 C 0.00 0.00 0.00 0.13 +0.12 51 0 1,415 0
30DEC26 810.00 C 0.00 0.00 0.00 0.12 +0.11 52 0 1,363 0
30DEC26 820.00 C 0.10 0.10 0.10 0.11 +0.10 52 100 975 +100
30DEC26 830.00 C 0.00 0.00 0.00 0.10 +0.09 52 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.09 +0.08 53 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.08 +0.07 53 0 888 0
30DEC26 860.00 C 0.00 0.00 0.00 0.07 +0.06 53 0 321 0
30DEC26 870.00 C 0.00 0.00 0.00 0.06 +0.05 53 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.05 +0.04 53 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.04 +0.03 53 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 1,015 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 49 0 243 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 50 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 50 0 124 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 51 0 211 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 52 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 52 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 53 0 110 0
30DEC26 990.00 C 0.08 0.08 0.08 0.01 0.00 53 20 438 0
30DEC26 1,000.00 C 0.08 0.19 0.08 0.01 0.00 54 65 4,040 -20
28JAN27 205.00 C 0.00 0.00 0.00 216.23 -7.28 73 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 211.28 -6.56 71 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 206.34 -6.56 69 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 201.04 -6.89 64 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 196.45 -6.54 65 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 191.51 -7.47 63 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 186.56 -6.50 61 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 181.61 -7.31 59 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 176.26 -6.90 54 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 171.71 -6.49 56 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 166.77 -6.47 54 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 161.84 -7.28 52 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 156.93 -7.22 51 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 151.65 -7.63 47 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 147.13 -6.32 48 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 142.25 -6.31 46 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 137.39 -6.09 45 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 132.54 -6.02 44 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 127.70 -5.72 43 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 122.87 -5.71 42 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 113.26 -5.67 39 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 103.31 -5.91 36 0 30 0
28JAN27 330.00 C 0.00 0.00 0.00 93.81 -6.95 34 0 60 0
28JAN27 340.00 C 0.00 0.00 0.00 85.16 -5.61 34 0 151 0
28JAN27 350.00 C 0.00 0.00 0.00 75.25 -6.12 31 0 2 0
28JAN27 360.00 C 0.00 0.00 0.00 67.62 -3.99 32 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 58.98 -4.41 30 0 0 0
28JAN27 380.00 C 52.77 52.77 52.77 50.73 -4.86 29 30 60 +30
28JAN27 390.00 C 0.00 0.00 0.00 43.52 -6.17 28 0 405 0
28JAN27 400.00 C 37.60 37.60 37.60 37.36 -5.30 28 30 1,665 +30
28JAN27 410.00 C 0.00 0.00 0.00 31.07 -4.20 28 0 791 0
28JAN27 420.00 C 27.58 27.58 26.80 26.01 -3.77 28 62 1,942 +60
28JAN27 430.00 C 21.28 23.80 21.28 21.51 -3.34 28 400 2,399 +110
28JAN27 440.00 C 18.80 18.80 18.27 17.79 -3.02 28 60 1,138 -30
28JAN27 450.00 C 15.14 15.82 15.14 14.67 -2.51 28 105 430 -45
28JAN27 460.00 C 12.58 13.15 12.11 12.14 -2.19 28 468 1,051 +30
28JAN27 470.00 C 11.23 11.23 9.98 9.99 -1.76 29 371 677 +319
28JAN27 480.00 C 8.68 8.68 8.26 8.26 -1.38 29 752 1,748 +689
28JAN27 490.00 C 6.55 7.43 6.55 6.62 -1.24 29 41 2,100 +19
28JAN27 500.00 C 6.22 6.22 6.10 5.27 -1.12 29 20 1,381 +1
28JAN27 510.00 C 4.86 4.90 4.83 4.18 -1.00 29 10 918 0
28JAN27 520.00 C 4.50 4.50 4.50 3.30 -0.89 29 113 1,532 +61
28JAN27 530.00 C 3.47 3.80 3.47 2.59 -0.79 29 90 1,937 +71
28JAN27 540.00 C 0.00 0.00 0.00 2.03 -0.70 29 0 205 0
28JAN27 550.00 C 0.00 0.00 0.00 1.65 -0.55 30 0 2,049 0
28JAN27 560.00 C 0.00 0.00 0.00 1.39 -0.38 30 0 413 0
28JAN27 570.00 C 0.00 0.00 0.00 1.19 -0.24 31 0 1,339 0
28JAN27 580.00 C 0.00 0.00 0.00 1.02 -0.13 31 0 30 0
28JAN27 590.00 C 1.42 1.42 1.42 0.88 -0.05 32 46 342 +46
28JAN27 600.00 C 0.00 0.00 0.00 0.76 +0.01 32 0 35 0
28JAN27 610.00 C 0.00 0.00 0.00 0.67 +0.06 33 0 63 0
28JAN27 620.00 C 0.00 0.00 0.00 0.58 +0.09 34 0 33 0
28JAN27 630.00 C 0.00 0.00 0.00 0.52 +0.12 34 0 170 0
28JAN27 640.00 C 0.00 0.00 0.00 0.46 +0.14 35 0 40 0
28JAN27 650.00 C 0.72 0.83 0.72 0.42 +0.16 35 16 16 +16
28JAN27 660.00 C 0.00 0.00 0.00 0.39 +0.17 36 0 36 0
28JAN27 670.00 C 0.00 0.00 0.00 0.34 +0.16 36 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 0.32 +0.18 37 0 79 0
28JAN27 690.00 C 0.00 0.00 0.00 0.29 +0.17 38 0 0 0
28JAN27 700.00 C 0.00 0.00 0.00 0.27 +0.17 38 0 111 0
28JAN27 710.00 C 0.00 0.00 0.00 0.24 +0.16 39 0 12 0
28JAN27 720.00 C 0.00 0.00 0.00 0.23 +0.17 39 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 0.21 +0.16 40 0 25 0
30MAR27 205.00 C 0.00 0.00 0.00 217.82 -5.69 62 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 212.83 -5.39 59 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 207.98 -5.35 58 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 203.06 -5.41 56 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 198.15 -5.43 55 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 193.25 -5.73 53 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 188.32 -5.50 52 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 183.46 -5.49 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 178.64 -5.44 49 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 173.79 -5.42 48 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 168.56 -5.80 45 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 164.13 -5.37 46 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 158.90 -5.77 43 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 154.54 -5.30 44 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 149.69 -5.33 42 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 144.97 -5.26 42 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 140.21 -5.23 41 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 135.47 -5.21 40 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 130.76 -5.17 39 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 125.46 -7.38 36 0 223 0
30MAR27 310.00 C 0.00 0.00 0.00 116.78 -5.07 37 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 107.29 -5.27 34 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 98.23 -5.33 33 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 89.52 -6.23 32 0 130 0
30MAR27 350.00 C 82.00 82.00 82.00 77.14 -10.01 25 1 12,591 +1
30MAR27 360.00 C 0.00 0.00 0.00 70.63 -8.28 27 0 1,049 0
30MAR27 370.00 C 0.00 0.00 0.00 65.24 -4.94 30 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 56.03 -7.06 27 0 996 0
30MAR27 390.00 C 52.00 52.00 52.00 49.19 -7.42 27 1 354 -1
30MAR27 400.00 C 45.88 48.00 45.41 45.41 -3.59 29 64 21,591 +60
30MAR27 410.00 C 38.17 38.92 38.17 39.14 -4.29 28 31 947 +30
30MAR27 420.00 C 33.00 35.70 33.00 33.80 -4.68 28 166 18,196 -159
30MAR27 430.00 C 31.16 31.16 30.06 29.66 -3.63 28 200 3,753 +130
30MAR27 440.00 C 26.90 27.15 24.89 25.66 -3.51 28 202 3,039 +33
30MAR27 450.00 C 21.60 23.88 21.60 22.20 -2.88 28 1,237 7,532 +557
30MAR27 460.00 C 20.65 20.65 19.73 19.12 -2.60 29 577 3,823 +348
30MAR27 470.00 C 17.25 17.84 16.58 16.58 -2.20 29 320 7,452 +52
30MAR27 480.00 C 14.65 15.80 14.30 14.11 -2.26 29 4,853 12,366 +1,642
30MAR27 490.00 C 13.16 13.16 12.65 11.97 -2.08 29 92 6,244 -90
30MAR27 500.00 C 10.93 11.86 10.20 10.11 -2.08 29 348 10,191 -198
30MAR27 510.00 C 9.35 10.05 9.35 8.52 -2.09 29 50 2,935 +50
30MAR27 520.00 C 8.72 8.72 8.72 7.16 -2.12 29 40 4,588 0
30MAR27 530.00 C 7.35 7.39 7.28 6.00 -2.17 29 5 8,073 +5
30MAR27 540.00 C 6.00 6.50 5.95 5.01 -2.06 29 55 5,014 0
30MAR27 550.00 C 5.70 5.75 5.50 4.18 -1.94 29 104 4,094 +13
30MAR27 560.00 C 4.75 5.00 4.75 3.47 -1.84 29 1,015 6,961 +9
30MAR27 570.00 C 0.00 0.00 0.00 2.88 -1.72 29 0 1,931 0
30MAR27 580.00 C 3.79 3.79 3.79 2.39 -1.60 29 1 1,292 0
30MAR27 590.00 C 3.48 3.48 3.48 1.98 -1.49 29 2 2,125 +2
30MAR27 600.00 C 3.33 3.33 2.86 1.63 -1.39 29 10,047 9,066 -6,080
30MAR27 610.00 C 0.00 0.00 0.00 1.31 -1.32 29 0 2,049 0
30MAR27 620.00 C 2.79 2.79 2.79 1.11 -1.19 29 1 2,756 0
30MAR27 630.00 C 2.37 2.37 2.37 0.91 -1.10 29 1 2,054 0
30MAR27 640.00 C 0.00 0.00 0.00 0.73 -1.03 29 0 1,196 0
30MAR27 650.00 C 2.20 2.20 2.02 0.60 -0.94 29 15 2,510 -15
30MAR27 660.00 C 0.00 0.00 0.00 0.49 -0.86 29 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 0.40 -0.79 29 0 2,583 0
30MAR27 680.00 C 0.00 0.00 0.00 0.33 -0.72 29 0 1,749 0
30MAR27 690.00 C 1.45 1.45 1.45 0.29 -0.64 30 30 1,619 0
30MAR27 700.00 C 0.00 0.00 0.00 0.27 -0.55 30 0 9,252 0
30MAR27 710.00 C 0.00 0.00 0.00 0.24 -0.49 30 0 1,781 0
30MAR27 720.00 C 1.25 1.30 1.25 0.23 -0.42 31 4 382 -1
30MAR27 730.00 C 0.00 0.00 0.00 0.21 -0.36 31 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 0.20 -0.31 32 0 337 0
30MAR27 750.00 C 1.05 1.05 1.05 0.18 -0.28 32 4 528 -4
30MAR27 760.00 C 0.00 0.00 0.00 0.17 -0.24 33 0 500 0
30MAR27 770.00 C 0.00 0.00 0.00 0.16 -0.21 33 0 401 0
30MAR27 780.00 C 0.00 0.00 0.00 0.15 -0.18 33 0 406 0
30MAR27 790.00 C 0.00 0.00 0.00 0.14 -0.16 34 0 319 0
30MAR27 800.00 C 0.76 0.76 0.76 0.13 -0.14 34 5 584 -5
30MAR27 810.00 C 0.00 0.00 0.00 0.12 -0.12 34 0 153 0
30MAR27 820.00 C 0.00 0.00 0.00 0.11 -0.11 35 0 202 0
30MAR27 830.00 C 0.00 0.00 0.00 0.10 -0.10 35 0 225 0
30MAR27 840.00 C 0.00 0.00 0.00 0.09 -0.09 35 0 384 0
30MAR27 850.00 C 0.62 0.63 0.62 0.08 -0.09 35 94 1,983 +58
29JUN27 205.00 C 0.00 0.00 0.00 219.19 -6.48 55 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 214.32 -6.48 54 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 209.47 -6.47 53 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 204.64 -6.46 51 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 199.82 -6.45 50 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 195.01 -6.44 49 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 190.23 -6.42 48 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 185.45 -6.39 47 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 180.69 -6.40 46 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 175.91 -6.42 45 0 50 0
29JUN27 255.00 C 0.00 0.00 0.00 171.20 -6.35 44 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 166.48 -6.34 43 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 161.77 -6.31 42 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 157.09 -6.29 41 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 152.43 -6.26 41 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 147.79 -7.02 40 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 143.19 -6.86 39 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 138.62 -6.75 38 0 60 0
29JUN27 295.00 C 0.00 0.00 0.00 134.08 -6.63 38 0 180 0
29JUN27 300.00 C 128.00 128.00 128.00 128.00 -4.97 34 2 668 +2
29JUN27 310.00 C 0.00 0.00 0.00 120.73 -6.30 36 0 220 0
29JUN27 320.00 C 0.00 0.00 0.00 111.51 -5.75 34 0 367 0
29JUN27 330.00 C 0.00 0.00 0.00 103.75 -3.81 34 0 285 0
29JUN27 340.00 C 0.00 0.00 0.00 95.15 -6.15 33 0 70 0
29JUN27 350.00 C 86.76 86.76 86.76 86.06 -7.31 31 30 469 +30
29JUN27 360.00 C 0.00 0.00 0.00 79.13 -6.51 31 0 499 0
29JUN27 370.00 C 0.00 0.00 0.00 73.28 -5.11 32 0 305 0
29JUN27 380.00 C 0.00 0.00 0.00 62.77 -7.72 28 0 281 0
29JUN27 390.00 C 0.00 0.00 0.00 59.71 -4.25 31 0 96 0
29JUN27 400.00 C 0.00 0.00 0.00 54.46 -4.08 31 0 686 0
29JUN27 410.00 C 49.90 50.22 48.00 48.00 -4.71 30 62 1,115 +2
29JUN27 420.00 C 43.00 46.50 43.00 43.45 -3.81 30 3 7,917 +2
29JUN27 430.00 C 38.97 39.22 38.97 39.02 -3.32 30 52 805 +52
29JUN27 440.00 C 36.28 36.48 35.13 34.81 -2.89 30 151 5,839 +61
29JUN27 450.00 C 30.02 31.70 30.00 31.25 -2.53 30 220 2,345 +103
29JUN27 460.00 C 27.00 28.27 27.00 27.98 -1.87 30 27 4,462 -2
29JUN27 470.00 C 26.67 26.67 24.80 24.80 -1.82 30 476 1,207 +157
29JUN27 480.00 C 23.01 23.01 22.64 22.24 -1.21 30 53 1,348 -34
29JUN27 490.00 C 20.40 21.30 20.29 19.96 -0.75 30 216 701 +211
29JUN27 500.00 C 17.80 19.12 17.55 17.70 -0.52 30 77 11,481 +37
29JUN27 510.00 C 16.20 16.20 16.20 15.74 -0.14 30 25 1,211 +25
29JUN27 520.00 C 14.73 14.73 14.73 14.04 +0.05 30 45 636 +45
29JUN27 530.00 C 13.85 13.85 13.24 12.37 +0.26 30 47 2,196 +2
29JUN27 540.00 C 11.92 11.92 11.91 11.01 +0.42 30 117 670 +117
29JUN27 550.00 C 0.00 0.00 0.00 9.83 +0.64 31 0 1,604 0
29JUN27 560.00 C 10.08 10.08 10.08 8.63 +0.75 31 45 448 0
29JUN27 570.00 C 9.37 9.37 8.90 7.71 +0.83 31 32 2,535 +32
29JUN27 580.00 C 0.00 0.00 0.00 6.87 +0.98 31 0 452 0
29JUN27 590.00 C 0.00 0.00 0.00 6.03 +0.98 31 0 530 0
29JUN27 600.00 C 7.03 7.03 6.66 5.36 +0.99 31 160 4,881 +43
29JUN27 610.00 C 0.00 0.00 0.00 4.80 +1.11 31 0 847 0
29JUN27 620.00 C 0.00 0.00 0.00 4.23 +1.06 31 0 521 0
29JUN27 630.00 C 0.00 0.00 0.00 3.71 +1.00 31 0 971 0
29JUN27 640.00 C 0.00 0.00 0.00 3.34 +1.08 31 0 736 0
29JUN27 650.00 C 0.00 0.00 0.00 2.98 +1.04 31 0 560 0
29JUN27 660.00 C 0.00 0.00 0.00 2.62 +0.97 31 0 558 0
29JUN27 670.00 C 0.00 0.00 0.00 2.32 +0.97 31 0 4,563 0
29JUN27 680.00 C 0.00 0.00 0.00 2.03 +0.86 31 0 424 0
29JUN27 690.00 C 0.00 0.00 0.00 1.81 +0.86 31 0 597 0
29JUN27 700.00 C 3.93 3.93 3.93 1.59 +0.77 32 2 711 0
29JUN27 710.00 C 0.00 0.00 0.00 1.41 +0.68 32 0 165 0
29JUN27 720.00 C 0.00 0.00 0.00 1.28 +0.63 32 0 161 0
29JUN27 730.00 C 0.00 0.00 0.00 1.14 +0.57 32 0 496 0
29JUN27 740.00 C 0.00 0.00 0.00 1.01 +0.50 32 0 374 0
29JUN27 750.00 C 2.37 2.37 2.37 0.88 +0.42 32 30 180 +30
29JUN27 760.00 C 2.21 2.21 2.21 0.81 +0.40 32 30 335 +10
29JUN27 770.00 C 2.07 2.07 2.07 0.75 +0.38 32 30 482 +30
29JUN27 780.00 C 1.93 1.93 1.93 0.65 +0.32 32 30 928 +30
29JUN27 790.00 C 0.00 0.00 0.00 0.58 +0.28 32 0 552 0
29SEP27 205.00 C 0.00 0.00 0.00 219.29 -6.47 49 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 214.32 -6.48 47 0 50 0
29SEP27 215.00 C 0.00 0.00 0.00 209.65 -6.44 47 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 204.64 -6.75 45 0 21 0
29SEP27 225.00 C 0.00 0.00 0.00 200.10 -6.61 45 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 195.34 -6.73 44 0 105 0
29SEP27 235.00 C 0.00 0.00 0.00 190.66 -6.74 43 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 185.99 -6.75 42 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 181.36 -6.75 42 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 176.76 -5.94 41 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 172.20 -6.73 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 167.20 -6.35 39 0 30 0
29SEP27 265.00 C 0.00 0.00 0.00 163.17 -6.52 39 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 158.70 -6.24 39 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 153.87 -6.34 38 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 149.73 -5.88 38 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 145.14 -5.88 37 0 31 0
29SEP27 290.00 C 0.00 0.00 0.00 140.56 -5.87 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 136.18 -5.83 36 0 30 0
29SEP27 300.00 C 0.00 0.00 0.00 131.81 -5.81 35 0 58 0
29SEP27 310.00 C 0.00 0.00 0.00 123.25 -5.69 34 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 115.06 -5.64 33 0 30 0
29SEP27 330.00 C 0.00 0.00 0.00 107.17 -5.45 33 0 0 0
29SEP27 340.00 C 102.50 102.50 102.50 99.66 -5.38 32 1 3 +1
29SEP27 350.00 C 94.80 94.80 94.80 91.41 -6.16 31 1 33 +1
29SEP27 360.00 C 0.00 0.00 0.00 85.72 -5.00 32 0 22 0
29SEP27 370.00 C 0.00 0.00 0.00 79.03 -4.85 31 0 67 0
29SEP27 380.00 C 0.00 0.00 0.00 73.27 -4.50 31 0 103 0
29SEP27 390.00 C 0.00 0.00 0.00 67.44 -4.27 31 0 56 0
29SEP27 400.00 C 62.00 62.00 62.00 62.00 -4.17 31 1 257 +1
29SEP27 410.00 C 0.00 0.00 0.00 56.72 -4.19 31 0 180 0
29SEP27 420.00 C 53.07 53.07 52.50 52.50 -3.34 31 14 3,510 +14
29SEP27 430.00 C 48.66 48.89 48.17 48.24 -3.14 31 86 3,338 -4
29SEP27 440.00 C 45.47 45.47 44.17 43.95 -2.97 31 1,014 1,413 +947
29SEP27 450.00 C 42.30 42.30 40.00 40.00 -2.90 31 29 1,485 +6
29SEP27 460.00 C 36.82 38.94 36.14 36.50 -2.63 31 49 706 +5
29SEP27 470.00 C 0.00 0.00 0.00 33.31 -2.04 31 0 307 0
29SEP27 480.00 C 31.78 31.78 31.42 31.01 -1.29 31 2 672 0
29SEP27 490.00 C 28.70 28.70 28.70 28.75 -0.49 31 1 445 -1
29SEP27 500.00 C 25.55 27.80 25.55 26.57 +0.25 31 11 1,499 -4
29SEP27 510.00 C 24.20 24.20 24.20 24.88 +0.97 32 1 542 0
29SEP27 520.00 C 22.85 22.85 22.85 23.21 +1.71 32 10 404 -10
29SEP27 530.00 C 20.50 20.50 20.50 21.54 +2.28 32 1 568 0
29SEP27 540.00 C 0.00 0.00 0.00 20.08 +2.66 33 0 454 0
29SEP27 550.00 C 17.50 17.50 17.50 18.89 +3.31 33 1 473 0
29SEP27 560.00 C 0.00 0.00 0.00 17.70 +3.85 33 0 222 0
29SEP27 570.00 C 0.00 0.00 0.00 16.53 +4.04 34 0 197 0
29SEP27 580.00 C 0.00 0.00 0.00 15.39 +4.26 34 0 400 0
29SEP27 590.00 C 0.00 0.00 0.00 14.59 +4.80 34 0 543 0
29SEP27 600.00 C 11.00 11.60 11.00 13.79 +4.97 35 15 1,213 +13
29SEP27 610.00 C 0.00 0.00 0.00 13.00 +5.16 35 0 157 0
29SEP27 620.00 C 0.00 0.00 0.00 12.22 +5.37 35 0 50 0
29SEP27 630.00 C 0.00 0.00 0.00 11.45 +5.33 36 0 98 0
29SEP27 640.00 C 0.00 0.00 0.00 10.90 +5.46 36 1 126 0
29SEP27 650.00 C 0.00 0.00 0.00 10.40 +5.65 36 0 79 0
29SEP27 660.00 C 7.56 7.56 7.56 9.90 +5.73 36 120 205 +120
29SEP27 670.00 C 6.58 6.58 6.58 9.40 +5.69 37 11 105 0
29SEP27 680.00 C 6.68 6.68 6.68 8.92 +5.67 37 30 409 +30
29SEP27 690.00 C 6.30 6.30 6.30 8.43 +5.64 37 30 74 +30
29SEP27 700.00 C 0.00 0.00 0.00 8.03 +5.55 38 0 440 0
29SEP27 710.00 C 5.70 5.70 5.62 7.73 +5.55 38 33 75 +33
29SEP27 720.00 C 0.00 0.00 0.00 7.44 +5.56 38 0 37 0
29SEP27 730.00 C 0.00 0.00 0.00 7.37 +5.75 39 0 65 0
29SEP27 740.00 C 0.00 0.00 0.00 7.07 +5.63 39 0 46 0
29SEP27 750.00 C 0.00 0.00 0.00 6.78 +5.53 39 0 292 0
29SEP27 760.00 C 4.33 4.33 4.33 6.29 +5.23 39 21 620 -19
TOTAL CALL 77,227 1,041,252 +15,573
16OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
16OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
16OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
16OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
16OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
16OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 141 0 5 0
16OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 132 0 180 0
16OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 123 0 120 0
16OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 114 0 150 0
16OCT26 355.00 P 0.00 0.00 0.00 0.01 0.00 106 0 60 0
16OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 97 0 150 0
16OCT26 365.00 P 0.01 0.01 0.01 0.01 0.00 89 60 60 +60
16OCT26 370.00 P 0.01 0.01 0.01 0.01 0.00 81 120 210 +120
16OCT26 375.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 9 0
16OCT26 385.00 P 0.06 0.06 0.06 0.01 -0.04 56 2 142 0
16OCT26 390.00 P 0.09 0.09 0.09 0.02 -0.07 52 2 1,060 -2
16OCT26 395.00 P 0.13 0.13 0.08 0.04 -0.10 47 35 362 -35
16OCT26 400.00 P 0.24 0.36 0.05 0.10 -0.14 43 291 772 +8
16OCT26 405.00 P 0.50 0.76 0.10 0.27 -0.16 40 444 679 -26
16OCT26 410.00 P 1.00 1.75 0.35 0.72 -0.07 37 2,520 2,177 +569
16OCT26 415.00 P 2.43 4.00 1.00 1.85 +0.43 35 5,066 4,584 +907
16OCT26 420.00 P 3.23 7.00 2.65 4.11 +1.56 33 819 2,994 +118
16OCT26 425.00 P 8.40 11.30 5.50 8.04 +3.60 37 261 2,886 +34
16OCT26 430.00 P 12.95 13.46 10.24 13.04 +5.13 52 38 571 -14
16OCT26 435.00 P 0.00 0.00 0.00 17.99 +5.98 64 1 332 -1
16OCT26 440.00 P 0.00 0.00 0.00 22.32 +5.34 53 0 115 0
16OCT26 445.00 P 0.00 0.00 0.00 28.13 +6.35 92 0 21 0
16OCT26 450.00 P 0.00 0.00 0.00 32.84 +6.00 95 0 25 0
16OCT26 455.00 P 0.00 0.00 0.00 38.38 +6.75 122 0 0 0
16OCT26 460.00 P 0.00 0.00 0.00 42.61 +6.00 107 0 0 0
16OCT26 465.00 P 0.00 0.00 0.00 47.34 +5.74 99 0 0 0
16OCT26 470.00 P 0.00 0.00 0.00 53.80 +7.20 167 0 0 0
16OCT26 475.00 P 0.00 0.00 0.00 58.94 +7.34 182 0 0 0
16OCT26 480.00 P 0.00 0.00 0.00 63.31 +6.71 174 0 0 0
16OCT26 485.00 P 0.00 0.00 0.00 68.10 +6.50 177 0 0 0
16OCT26 490.00 P 0.00 0.00 0.00 72.74 +6.14 169 0 0 0
16OCT26 495.00 P 0.00 0.00 0.00 77.62 +6.02 170 0 0 0
16OCT26 500.00 P 0.00 0.00 0.00 83.91 +7.14 233 0 0 0
16OCT26 505.00 P 0.00 0.00 0.00 88.77 +7.17 238 0 0 0
16OCT26 510.00 P 0.00 0.00 0.00 93.21 +6.61 226 0 0 0
16OCT26 515.00 P 0.00 0.00 0.00 98.56 +6.96 250 0 0 0
16OCT26 520.00 P 0.00 0.00 0.00 103.60 +7.00 260 0 0 0
16OCT26 525.00 P 0.00 0.00 0.00 107.88 +6.28 235 0 0 0
16OCT26 530.00 P 0.00 0.00 0.00 113.17 +6.57 258 0 0 0
23OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 50 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 40 0 0 0
23OCT26 355.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
23OCT26 365.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
23OCT26 370.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 3 0
23OCT26 375.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
23OCT26 380.00 P 0.27 0.27 0.27 0.07 +0.03 28 37 33 +33
23OCT26 385.00 P 0.00 0.00 0.00 0.16 +0.07 28 0 176 0
23OCT26 390.00 P 0.60 0.60 0.60 0.33 +0.14 28 200 302 +165
23OCT26 395.00 P 1.07 1.19 0.69 0.64 +0.26 27 55 164 +53
23OCT26 400.00 P 1.80 1.80 1.01 1.19 +0.45 27 128 385 +83
23OCT26 405.00 P 2.75 2.80 1.50 2.05 +0.81 27 273 309 -46
23OCT26 410.00 P 4.00 4.60 2.50 3.28 +1.19 26 918 886 +508
23OCT26 415.00 P 6.00 6.70 3.80 5.21 +1.86 26 840 632 +338
23OCT26 420.00 P 10.00 10.01 6.00 7.69 +2.63 26 1,333 1,262 +1,030
23OCT26 425.00 P 10.65 10.65 10.65 10.96 +3.59 27 22 249 +22
23OCT26 430.00 P 14.62 15.19 13.01 14.75 +4.44 28 85 101 +68
23OCT26 435.00 P 16.79 16.79 16.79 19.03 +5.15 30 30 65 +30
23OCT26 440.00 P 0.00 0.00 0.00 22.98 +5.18 28 0 5 0
23OCT26 445.00 P 0.00 0.00 0.00 28.13 +6.31 34 0 21 0
23OCT26 450.00 P 0.00 0.00 0.00 32.84 +5.78 35 0 0 0
23OCT26 455.00 P 0.00 0.00 0.00 38.38 +6.57 44 0 0 0
23OCT26 460.00 P 0.00 0.00 0.00 42.61 +5.94 40 0 0 0
23OCT26 465.00 P 0.00 0.00 0.00 47.34 +5.73 38 0 0 0
23OCT26 470.00 P 0.00 0.00 0.00 53.80 +7.20 60 0 0 0
23OCT26 475.00 P 0.00 0.00 0.00 58.94 +7.34 66 0 0 0
23OCT26 480.00 P 0.00 0.00 0.00 63.31 +6.71 63 0 0 0
23OCT26 485.00 P 0.00 0.00 0.00 68.10 +6.50 64 0 0 0
23OCT26 490.00 P 0.00 0.00 0.00 72.74 +6.14 62 0 0 0
23OCT26 495.00 P 0.00 0.00 0.00 77.62 +6.02 63 0 0 0
23OCT26 500.00 P 0.00 0.00 0.00 83.91 +7.14 84 0 0 0
23OCT26 505.00 P 0.00 0.00 0.00 88.77 +7.17 86 0 0 0
23OCT26 510.00 P 0.00 0.00 0.00 93.21 +6.61 82 0 0 0
23OCT26 515.00 P 0.00 0.00 0.00 98.56 +6.96 90 0 0 0
23OCT26 520.00 P 0.00 0.00 0.00 103.60 +7.00 94 0 0 0
23OCT26 525.00 P 0.00 0.00 0.00 107.88 +6.28 86 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 102 0 330 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 99 0 390 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 95 0 570 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 92 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 89 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 86 0 120 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 83 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 74 0 308 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 71 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 68 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 0.04 0.04 0.04 0.01 0.00 55 50 487 -50
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 0.01 -0.01 40 0 1,005 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 798 0
29OCT26 350.00 P 0.00 0.00 0.00 0.02 -0.06 32 0 2,810 0
29OCT26 360.00 P 0.00 0.00 0.00 0.05 -0.12 31 0 2,963 0
29OCT26 370.00 P 0.43 0.46 0.29 0.15 -0.16 29 168 2,313 -30
29OCT26 380.00 P 0.75 0.79 0.51 0.45 -0.14 29 271 6,426 +39
29OCT26 390.00 P 1.46 1.61 1.02 1.18 +0.04 28 1,145 14,295 +268
29OCT26 400.00 P 2.82 3.35 1.96 2.65 +0.52 28 1,243 23,818 -433
29OCT26 410.00 P 5.17 6.30 4.00 5.25 +1.40 27 1,845 14,834 -490
29OCT26 420.00 P 8.24 11.52 7.59 10.06 +3.26 27 2,071 34,890 +550
29OCT26 430.00 P 18.00 18.50 13.18 16.74 +4.57 29 297 36,225 -102
29OCT26 440.00 P 26.00 26.00 22.00 24.80 +5.69 31 1,090 10,029 +94
29OCT26 450.00 P 35.45 35.45 30.80 34.15 +6.73 35 8 7,848 0
29OCT26 460.00 P 41.00 41.91 41.00 43.18 +6.01 36 25 5,960 0
29OCT26 470.00 P 51.50 54.50 48.00 53.91 +7.01 47 35 4,846 +33
29OCT26 480.00 P 64.14 64.14 60.50 63.31 +6.69 49 58 4,184 +26
29OCT26 490.00 P 0.00 0.00 0.00 72.74 +6.14 48 0 515 0
29OCT26 500.00 P 84.50 84.50 80.60 83.91 +7.14 65 4 2,095 0
29OCT26 510.00 P 0.00 0.00 0.00 93.21 +6.61 64 0 149 0
29OCT26 520.00 P 0.00 0.00 0.00 103.60 +7.00 72 0 60 0
29OCT26 530.00 P 0.00 0.00 0.00 113.17 +6.57 72 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 125.87 +9.27 99 0 410 0
29OCT26 550.00 P 0.00 0.00 0.00 132.75 +6.15 75 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 142.20 +5.60 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 152.20 +5.60 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 162.20 +5.60 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 172.20 +5.60 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 182.20 +5.60 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 192.20 +5.60 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 202.20 +5.60 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 212.20 +5.60 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 222.20 +5.60 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 232.20 +5.60 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 242.20 +5.60 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 252.20 +5.60 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 262.20 +5.60 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 272.20 +5.60 0 0 0 0
29OCT26 700.00 P 280.70 280.70 280.70 282.20 +5.60 0 5 0 0
29OCT26 710.00 P 0.00 0.00 0.00 292.20 +5.60 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 302.20 +5.60 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 312.20 +5.60 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 322.20 +5.60 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 332.20 +5.60 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 342.20 +5.60 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 352.20 +5.60 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 362.20 +5.60 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 372.20 +5.60 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 382.68 +6.08 152 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 62 0 639 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 47 0 188 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 45 0 91 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 36 0 360 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 34 0 236 0
27NOV26 295.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 472 0
27NOV26 300.00 P 0.14 0.14 0.14 0.03 +0.01 34 1 461 +1
27NOV26 310.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 650 0
27NOV26 320.00 P 0.00 0.00 0.00 0.12 +0.04 33 0 267 0
27NOV26 330.00 P 0.00 0.00 0.00 0.24 +0.08 32 0 4,166 0
27NOV26 340.00 P 0.75 0.75 0.67 0.46 +0.14 32 64 1,078 0
27NOV26 350.00 P 1.10 1.12 0.98 0.83 +0.21 31 191 4,273 +100
27NOV26 360.00 P 1.77 1.77 1.40 1.44 +0.32 31 38 3,239 +8
27NOV26 370.00 P 2.60 2.80 2.20 2.43 +0.52 30 226 4,554 +47
27NOV26 380.00 P 3.80 4.27 3.40 3.84 +0.93 30 203 8,390 +55
27NOV26 390.00 P 5.91 6.30 5.10 5.62 +1.08 29 373 6,130 -3
27NOV26 400.00 P 8.80 9.50 7.66 8.55 +1.71 29 2,718 12,957 +887
27NOV26 410.00 P 12.00 13.33 10.60 12.45 +2.55 29 839 10,152 +526
27NOV26 420.00 P 17.00 18.36 15.80 17.10 +2.97 29 797 6,942 +366
27NOV26 430.00 P 24.00 24.50 21.78 22.80 +4.19 28 96 6,654 -40
27NOV26 440.00 P 32.00 32.00 27.99 29.80 +4.19 29 92 6,632 -51
27NOV26 450.00 P 40.00 40.00 40.00 38.67 +6.03 32 10 8,635 +10
27NOV26 460.00 P 48.00 48.00 43.71 46.03 +5.75 31 163 2,843 0
27NOV26 470.00 P 53.21 53.70 53.21 55.15 +6.16 33 21 4,331 +1
27NOV26 480.00 P 65.41 65.41 60.88 63.58 +4.97 31 198 2,255 +168
27NOV26 490.00 P 72.37 72.37 72.37 72.74 +4.85 30 30 1,133 0
27NOV26 500.00 P 80.60 81.37 80.60 83.91 +6.55 39 32 1,441 +2
27NOV26 510.00 P 91.34 91.43 91.00 93.21 +6.21 39 163 1,670 0
27NOV26 520.00 P 0.00 0.00 0.00 103.60 +6.81 44 5 153 0
27NOV26 530.00 P 0.00 0.00 0.00 113.17 +6.51 45 0 370 0
27NOV26 540.00 P 122.20 122.20 122.20 125.87 +9.26 59 5 0 -30
27NOV26 550.00 P 133.07 133.07 129.50 132.75 +6.15 47 137 120 -30
27NOV26 560.00 P 0.00 0.00 0.00 142.20 +5.60 0 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 152.20 +5.60 0 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 162.20 +5.60 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 172.20 +5.60 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 182.20 +5.60 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 192.20 +5.60 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 202.20 +5.60 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 212.20 +5.60 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 222.20 +5.60 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 232.20 +5.60 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 242.20 +5.60 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 252.20 +5.60 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 262.20 +5.60 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 272.20 +5.60 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 282.20 +5.60 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 292.20 +5.60 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 302.20 +5.60 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 312.20 +5.60 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 322.20 +5.60 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 332.20 +5.60 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 342.20 +5.60 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 352.20 +5.60 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 362.20 +5.60 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 372.20 +5.60 0 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 48 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 45 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 42 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 39 0 293 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.02 0.00 36 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.03 0.00 36 0 294 0
30DEC26 265.00 P 0.00 0.00 0.00 0.04 0.00 36 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 190 0
30DEC26 275.00 P 0.00 0.00 0.00 0.07 0.00 35 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 18 0
30DEC26 285.00 P 0.00 0.00 0.00 0.12 0.00 34 0 130 0
30DEC26 290.00 P 0.00 0.00 0.00 0.17 +0.02 34 0 402 0
30DEC26 295.00 P 0.00 0.00 0.00 0.22 +0.02 34 0 207 0
30DEC26 300.00 P 0.00 0.00 0.00 0.29 +0.03 34 0 1,418 0
30DEC26 310.00 P 0.74 0.74 0.74 0.49 +0.07 33 20 791 0
30DEC26 320.00 P 0.91 0.91 0.91 0.77 +0.09 33 1 1,181 0
30DEC26 330.00 P 0.00 0.00 0.00 1.19 +0.12 32 0 2,851 0
30DEC26 340.00 P 0.00 0.00 0.00 1.80 +0.28 32 0 1,175 0
30DEC26 350.00 P 2.46 2.47 2.33 2.53 +0.28 31 123 10,628 -58
30DEC26 360.00 P 3.46 3.67 3.20 3.65 +0.42 30 66 5,936 +32
30DEC26 370.00 P 5.04 5.21 4.57 5.13 +0.60 30 352 5,976 +3
30DEC26 380.00 P 7.20 7.35 6.05 7.05 +0.85 29 205 16,227 +114
30DEC26 390.00 P 9.90 10.00 8.70 9.48 +1.15 28 120 10,193 +34
30DEC26 400.00 P 13.30 13.50 11.58 12.72 +1.66 28 584 33,958 -170
30DEC26 410.00 P 16.60 17.90 15.60 16.50 +2.11 28 416 15,497 +56
30DEC26 420.00 P 21.44 23.23 20.20 21.27 +2.77 28 535 16,416 +322
30DEC26 430.00 P 29.00 29.00 25.80 27.30 +4.26 28 78 25,677 +1
30DEC26 440.00 P 35.00 35.00 35.00 34.94 +5.01 30 1 20,421 +1
30DEC26 450.00 P 42.00 42.00 40.30 40.55 +4.06 28 808 20,445 -555
30DEC26 460.00 P 45.00 48.48 45.00 50.73 +7.82 32 36 10,833 -4
30DEC26 470.00 P 55.00 57.10 55.00 55.80 +4.78 27 48 7,669 -47
30DEC26 480.00 P 62.90 64.20 62.90 64.62 +4.47 28 2 7,109 -2
30DEC26 490.00 P 75.19 75.20 72.95 75.20 +6.97 32 36 5,744 +2
30DEC26 500.00 P 86.79 86.79 81.00 85.40 +4.64 35 29 19,933 +1
30DEC26 510.00 P 90.00 92.24 90.00 93.70 +5.95 33 121 7,135 -30
30DEC26 520.00 P 105.86 105.86 102.77 103.60 +6.35 35 3 4,587 +1
30DEC26 530.00 P 113.54 113.54 113.54 113.17 +6.25 36 30 6,182 0
30DEC26 540.00 P 0.00 0.00 0.00 125.87 +9.15 46 0 2,048 0
30DEC26 550.00 P 130.50 130.50 130.50 132.75 +6.14 38 2 8,054 0
30DEC26 560.00 P 140.43 142.28 139.44 142.28 +5.68 36 209 2,404 -362
30DEC26 570.00 P 150.61 150.61 150.61 152.23 +5.63 37 28 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 162.20 +5.60 0 0 2,182 0
30DEC26 590.00 P 172.00 172.00 172.00 172.82 +6.22 46 36 614 -1,000
30DEC26 600.00 P 180.02 180.85 180.02 182.20 +5.60 0 102 11,275 0
30DEC26 610.00 P 0.00 0.00 0.00 192.44 +5.84 46 0 1,888 0
30DEC26 620.00 P 201.01 201.61 200.83 202.20 +5.60 0 159 1,035 0
30DEC26 630.00 P 0.00 0.00 0.00 212.20 +5.60 0 0 195 0
30DEC26 640.00 P 0.00 0.00 0.00 222.20 +5.60 0 0 270 0
30DEC26 650.00 P 0.00 0.00 0.00 232.20 +5.60 0 0 30 0
30DEC26 660.00 P 0.00 0.00 0.00 242.20 +5.60 0 0 160 0
30DEC26 670.00 P 0.00 0.00 0.00 252.20 +5.60 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 262.20 +5.60 0 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 272.20 +5.60 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 282.20 +5.60 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 292.20 +5.60 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 302.20 +5.60 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 312.20 +5.60 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 322.20 +5.60 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 332.20 +5.60 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 342.20 +5.60 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 352.20 +5.60 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 362.20 +5.60 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 372.20 +5.60 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 382.68 +6.08 76 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 392.20 +5.60 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 402.20 +5.60 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 412.20 +5.60 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 422.20 +5.60 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 432.20 +5.60 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 442.20 +5.60 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 452.20 +5.60 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 462.20 +5.60 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 472.20 +5.60 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 482.20 +5.60 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 492.27 +5.67 82 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 502.20 +5.60 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 512.20 +5.60 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 522.20 +5.60 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 532.20 +5.60 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 542.20 +5.60 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 552.20 +5.60 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 562.20 +5.60 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 572.20 +5.60 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 582.20 +5.60 0 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 0.01 0.00 41 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 37 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 0.01 0.00 36 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 32 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.04 -0.04 30 0 100 0
28JAN27 270.00 P 0.00 0.00 0.00 0.06 -0.05 31 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.07 -0.07 30 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.10 -0.09 30 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 0.13 -0.11 29 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.18 -0.13 29 0 6 0
28JAN27 295.00 P 0.00 0.00 0.00 0.25 -0.15 29 0 8 0
28JAN27 300.00 P 0.00 0.00 0.00 0.33 -0.17 29 0 14 0
28JAN27 310.00 P 0.00 0.00 0.00 0.60 -0.18 29 0 75 0
28JAN27 320.00 P 0.00 0.00 0.00 0.99 -0.21 29 0 65 0
28JAN27 330.00 P 0.00 0.00 0.00 1.59 -0.21 29 0 544 0
28JAN27 340.00 P 2.90 2.93 2.90 2.44 -0.01 29 110 702 +30
28JAN27 350.00 P 4.03 4.03 4.03 3.61 +0.16 29 1 1,227 +1
28JAN27 360.00 P 5.56 5.56 4.95 5.16 +0.45 29 152 986 +56
28JAN27 370.00 P 6.52 7.08 6.52 7.13 +0.75 29 468 1,527 +343
28JAN27 380.00 P 9.32 9.41 8.81 9.41 +0.93 29 84 2,799 +43
28JAN27 390.00 P 11.56 12.30 11.56 12.12 +1.11 28 50 4,074 +9
28JAN27 400.00 P 16.52 16.52 14.80 15.70 +1.69 28 137 5,397 +91
28JAN27 410.00 P 20.00 20.76 18.26 20.00 +2.47 28 339 2,791 +189
28JAN27 420.00 P 25.30 25.30 23.36 25.55 +3.81 29 433 3,751 +312
28JAN27 430.00 P 30.83 30.83 29.02 31.43 +4.61 29 120 1,161 +43
28JAN27 440.00 P 0.00 0.00 0.00 36.77 +4.00 28 0 208 0
28JAN27 450.00 P 41.94 43.00 41.94 43.80 +4.20 28 247 263 +231
28JAN27 460.00 P 0.00 0.00 0.00 52.57 +6.26 31 10 54 +10
28JAN27 470.00 P 57.04 57.04 57.04 60.60 +6.87 31 50 165 +50
28JAN27 480.00 P 0.00 0.00 0.00 69.05 +6.49 32 0 16 0
28JAN27 490.00 P 0.00 0.00 0.00 75.55 +4.53 29 0 521 0
28JAN27 500.00 P 82.75 82.75 82.75 85.40 +4.64 31 35 40 +35
28JAN27 510.00 P 0.00 0.00 0.00 93.70 +5.93 29 0 19 0
28JAN27 520.00 P 99.00 99.00 99.00 103.60 +5.64 31 2 5 +2
28JAN27 530.00 P 112.32 112.32 112.32 113.17 +5.80 32 30 156 +30
28JAN27 540.00 P 123.00 123.00 122.00 125.87 +8.87 41 6 8 +6
28JAN27 550.00 P 0.00 0.00 0.00 132.75 +6.01 34 0 12 0
28JAN27 560.00 P 0.00 0.00 0.00 142.28 +5.66 32 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 152.23 +5.63 33 0 32 0
28JAN27 580.00 P 160.00 160.00 160.00 162.99 +6.39 40 8 0 0
28JAN27 590.00 P 0.00 0.00 0.00 172.82 +6.22 41 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 182.20 +5.60 0 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 192.44 +5.84 41 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 202.20 +5.60 0 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 212.20 +5.60 0 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 222.20 +5.60 0 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 232.20 +5.60 0 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 242.20 +5.60 0 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 252.20 +5.60 0 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 262.20 +5.60 0 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 272.20 +5.60 0 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 282.20 +5.60 0 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 292.20 +5.60 0 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 302.20 +5.60 0 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 312.20 +5.60 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 0.00 30 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.03 0.00 30 0 35,243 0
30MAR27 235.00 P 0.60 0.60 0.60 0.04 0.00 30 30 211 0
30MAR27 240.00 P 0.66 0.66 0.66 0.05 -0.01 30 30 180 +19
30MAR27 245.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 150 0
30MAR27 250.00 P 0.80 0.80 0.80 0.10 -0.01 30 30 453 0
30MAR27 255.00 P 0.81 0.81 0.81 0.13 -0.01 30 6 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.18 0.00 30 0 102 0
30MAR27 265.00 P 0.00 0.00 0.00 0.24 0.00 30 0 219 0
30MAR27 270.00 P 0.00 0.00 0.00 0.32 +0.01 30 0 77 0
30MAR27 275.00 P 0.00 0.00 0.00 0.41 +0.01 30 0 102 0
30MAR27 280.00 P 1.32 1.38 1.32 0.51 +0.02 30 20 154 +20
30MAR27 285.00 P 0.00 0.00 0.00 0.67 +0.03 30 0 63 0
30MAR27 290.00 P 0.00 0.00 0.00 0.82 +0.04 30 0 185 0
30MAR27 295.00 P 0.00 0.00 0.00 1.04 +0.07 30 0 86 0
30MAR27 300.00 P 0.00 0.00 0.00 1.27 +0.07 30 0 617 0
30MAR27 310.00 P 0.00 0.00 0.00 1.90 +0.14 29 0 2,243 0
30MAR27 320.00 P 3.50 3.50 3.47 2.72 +0.23 29 47 492 +47
30MAR27 330.00 P 3.85 3.85 3.85 3.76 +0.28 29 2 1,518 0
30MAR27 340.00 P 5.71 5.71 5.56 5.16 +0.39 29 190 4,663 +112
30MAR27 350.00 P 7.50 7.50 6.81 6.92 +0.67 29 247 13,156 -112
30MAR27 360.00 P 9.50 9.50 8.63 9.01 +1.06 29 258 9,105 +123
30MAR27 370.00 P 10.97 10.97 10.97 11.50 +1.46 29 45 6,374 +45
30MAR27 380.00 P 14.50 14.50 13.30 14.40 +1.81 29 87 7,905 -44
30MAR27 390.00 P 17.51 17.51 16.80 17.50 +1.95 28 46 6,988 0
30MAR27 400.00 P 22.00 22.00 20.03 21.12 +2.00 28 1,534 24,066 -347
30MAR27 410.00 P 25.96 26.30 24.29 25.60 +2.48 28 1,416 29,068 +143
30MAR27 420.00 P 30.24 30.50 28.70 30.50 +3.05 28 1,012 17,677 +927
30MAR27 430.00 P 37.20 37.20 34.31 35.98 +3.21 28 83 7,969 +82
30MAR27 440.00 P 0.00 0.00 0.00 42.02 +3.32 28 0 7,290 0
30MAR27 450.00 P 50.50 50.50 50.50 47.40 +2.27 27 3 7,801 0
30MAR27 460.00 P 56.53 56.53 54.36 55.95 +4.27 29 16 3,863 0
30MAR27 470.00 P 0.00 0.00 0.00 64.72 +5.79 30 0 7,501 0
30MAR27 480.00 P 71.00 71.00 68.80 72.76 +6.66 31 2 7,841 0
30MAR27 490.00 P 77.14 77.14 77.14 78.85 +5.78 29 25 7,873 0
30MAR27 500.00 P 86.00 86.00 86.00 88.91 +3.76 31 2 9,632 -2
30MAR27 510.00 P 0.00 0.00 0.00 95.31 +4.18 28 0 5,040 0
30MAR27 520.00 P 0.00 0.00 0.00 104.42 +4.70 28 0 3,415 0
30MAR27 530.00 P 114.29 114.29 114.29 113.61 +5.15 28 30 1,994 0
30MAR27 540.00 P 0.00 0.00 0.00 125.87 +8.61 34 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 132.83 +5.94 29 0 1,153 0
30MAR27 560.00 P 0.00 0.00 0.00 142.49 +5.52 29 0 2,608 0
30MAR27 570.00 P 0.00 0.00 0.00 152.23 +5.02 29 0 693 0
30MAR27 580.00 P 0.00 0.00 0.00 162.99 +6.05 34 0 531 0
30MAR27 590.00 P 0.00 0.00 0.00 172.82 +6.08 35 0 213 0
30MAR27 600.00 P 185.00 185.00 185.00 182.20 +5.59 0 22 2,061 -18
30MAR27 610.00 P 0.00 0.00 0.00 192.44 +5.84 36 0 258 0
30MAR27 620.00 P 0.00 0.00 0.00 202.20 +5.60 0 0 90 0
30MAR27 630.00 P 0.00 0.00 0.00 212.20 +5.60 0 0 90 0
30MAR27 640.00 P 0.00 0.00 0.00 222.20 +5.60 0 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 232.20 +5.60 0 0 30 0
30MAR27 660.00 P 0.00 0.00 0.00 242.20 +5.60 0 0 30 0
30MAR27 670.00 P 0.00 0.00 0.00 252.20 +5.60 0 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 262.20 +5.60 0 0 120 0
30MAR27 690.00 P 0.00 0.00 0.00 272.20 +5.60 0 0 60 0
30MAR27 700.00 P 0.00 0.00 0.00 282.20 +5.60 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 292.20 +5.60 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 302.20 +5.60 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 312.20 +5.60 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 322.20 +5.60 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 332.20 +5.60 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 342.20 +5.60 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 352.20 +5.60 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 362.20 +5.60 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 372.20 +5.60 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 382.68 +6.08 57 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 392.20 +5.60 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 402.20 +5.60 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 412.20 +5.60 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 422.20 +5.60 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 432.20 +5.60 0 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.08 -0.06 31 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 0.12 -0.05 32 0 60 0
29JUN27 215.00 P 0.00 0.00 0.00 0.15 -0.08 32 0 30 0
29JUN27 220.00 P 0.00 0.00 0.00 0.20 -0.09 31 0 187 0
29JUN27 225.00 P 0.00 0.00 0.00 0.25 -0.10 31 0 180 0
29JUN27 230.00 P 0.00 0.00 0.00 0.32 -0.13 31 0 200 0
29JUN27 235.00 P 0.00 0.00 0.00 0.41 -0.13 31 0 101 0
29JUN27 240.00 P 0.00 0.00 0.00 0.50 -0.16 31 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 0.63 -0.18 31 0 90 0
29JUN27 250.00 P 0.00 0.00 0.00 0.78 -0.18 31 0 81 0
29JUN27 255.00 P 0.00 0.00 0.00 0.93 -0.22 31 0 121 0
29JUN27 260.00 P 0.00 0.00 0.00 1.15 -0.23 31 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 1.37 -0.24 31 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.60 -0.28 31 0 101 0
29JUN27 275.00 P 0.00 0.00 0.00 1.94 -0.28 31 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 2.28 -0.28 31 0 8 0
29JUN27 285.00 P 3.50 3.58 3.50 2.70 -0.22 31 166 180 +160
29JUN27 290.00 P 0.00 0.00 0.00 3.10 -0.31 31 0 184 0
29JUN27 295.00 P 0.00 0.00 0.00 3.70 -0.20 31 0 370 0
29JUN27 300.00 P 0.00 0.00 0.00 4.21 -0.07 31 0 1,081 0
29JUN27 310.00 P 0.00 0.00 0.00 5.57 -0.12 31 0 2,942 0
29JUN27 320.00 P 7.25 7.25 7.25 7.09 +0.38 31 1 3,722 +1
29JUN27 330.00 P 8.70 8.70 8.70 8.75 +0.33 30 30 1,112 0
29JUN27 340.00 P 10.54 10.80 10.32 10.80 +0.52 30 60 2,364 -45
29JUN27 350.00 P 12.65 12.90 12.65 12.89 +0.35 30 39 7,199 +39
29JUN27 360.00 P 15.13 15.13 15.13 15.64 +0.62 29 30 3,777 +29
29JUN27 370.00 P 18.50 18.50 17.99 18.61 +0.71 29 120 3,266 +90
29JUN27 380.00 P 20.74 22.09 20.74 22.14 +1.10 29 380 6,738 +291
29JUN27 390.00 P 26.40 26.40 24.92 25.82 +1.23 29 197 2,850 -48
29JUN27 400.00 P 29.93 29.93 28.30 30.11 +1.70 29 58 3,924 -2
29JUN27 410.00 P 34.61 34.61 33.58 34.52 +1.83 29 73 4,681 0
29JUN27 420.00 P 39.15 39.15 37.85 39.53 +2.34 28 83 4,793 +70
29JUN27 430.00 P 44.47 44.47 44.47 44.95 +2.75 28 30 4,307 +30
29JUN27 440.00 P 50.95 50.95 49.76 50.90 +3.27 28 41 5,337 +40
29JUN27 450.00 P 56.00 56.00 56.00 56.81 +3.33 28 8 6,673 0
29JUN27 460.00 P 64.63 64.63 64.63 66.89 +6.78 31 22 886 -22
29JUN27 470.00 P 0.00 0.00 0.00 73.92 +7.13 31 0 1,391 0
29JUN27 480.00 P 76.69 76.85 76.69 81.21 +8.51 31 6 1,613 +2
29JUN27 490.00 P 0.00 0.00 0.00 84.56 +4.81 28 0 761 0
29JUN27 500.00 P 96.00 96.00 96.00 92.05 +4.94 27 10 2,091 0
29JUN27 510.00 P 0.00 0.00 0.00 101.22 +6.12 28 0 540 0
29JUN27 520.00 P 0.00 0.00 0.00 109.22 +6.17 28 0 2,339 0
29JUN27 530.00 P 0.00 0.00 0.00 117.62 +6.41 28 0 2,144 0
29JUN27 540.00 P 0.00 0.00 0.00 126.18 +5.49 28 0 4,557 0
29JUN27 550.00 P 135.00 135.00 135.00 135.55 +7.34 29 2 692 +2
29JUN27 560.00 P 0.00 0.00 0.00 144.09 +5.11 28 0 610 0
29JUN27 570.00 P 0.00 0.00 0.00 153.39 +6.04 28 0 106 0
29JUN27 580.00 P 0.00 0.00 0.00 163.69 +6.14 30 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 172.82 +5.54 29 0 174 0
29JUN27 600.00 P 0.00 0.00 0.00 183.04 +6.16 31 7 5,558 +7
29JUN27 610.00 P 0.00 0.00 0.00 192.67 +5.91 31 0 258 -69
29JUN27 620.00 P 0.00 0.00 0.00 202.40 +5.29 31 0 385 0
29JUN27 630.00 P 0.00 0.00 0.00 212.22 +5.62 31 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 222.20 +5.60 0 0 509 -14
29JUN27 650.00 P 0.00 0.00 0.00 232.20 +5.60 0 0 365 0
29JUN27 660.00 P 0.00 0.00 0.00 242.20 +5.60 0 0 30 0
29JUN27 670.00 P 250.00 250.00 250.00 252.20 +5.60 0 3 106 -3
29JUN27 680.00 P 0.00 0.00 0.00 262.20 +5.60 0 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 272.20 +5.60 0 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 282.20 +5.60 0 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 292.20 +5.60 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 302.20 +5.60 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 312.20 +5.60 0 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 322.20 +5.60 0 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 332.20 +5.60 0 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 342.20 +5.60 0 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 352.20 +5.60 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 362.20 +5.60 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 372.20 +5.60 0 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 0.15 -0.05 29 0 10 0
29SEP27 210.00 P 0.00 0.00 0.00 0.20 -0.05 29 0 82 0
29SEP27 215.00 P 0.00 0.00 0.00 0.26 -0.06 29 0 64 0
29SEP27 220.00 P 0.00 0.00 0.00 0.33 -0.09 29 0 91 0
29SEP27 225.00 P 0.00 0.00 0.00 0.43 -0.09 29 0 50 0
29SEP27 230.00 P 0.00 0.00 0.00 0.53 -0.12 29 0 40 0
29SEP27 235.00 P 0.00 0.00 0.00 0.67 -0.13 29 0 30 0
29SEP27 240.00 P 0.00 0.00 0.00 0.83 -0.13 29 0 2 0
29SEP27 245.00 P 0.00 0.00 0.00 1.00 -0.17 29 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 1.28 -0.13 29 0 2 0
29SEP27 255.00 P 0.00 0.00 0.00 1.48 -0.17 29 0 8 0
29SEP27 260.00 P 0.00 0.00 0.00 1.82 -0.14 29 0 59 0
29SEP27 265.00 P 0.00 0.00 0.00 2.19 -0.13 29 0 13 0
29SEP27 270.00 P 4.31 4.31 4.31 2.56 -0.13 30 1 35 +1
29SEP27 275.00 P 4.57 4.57 4.57 2.98 -0.12 30 10 16 -6
29SEP27 280.00 P 5.00 5.00 5.00 3.51 -0.11 30 10 24 +10
29SEP27 285.00 P 0.00 0.00 0.00 4.05 -0.10 30 0 53 0
29SEP27 290.00 P 0.00 0.00 0.00 4.60 -0.08 30 0 29 0
29SEP27 295.00 P 0.00 0.00 0.00 5.35 -0.03 30 0 79 0
29SEP27 300.00 P 6.93 6.93 6.93 6.09 -0.02 30 70 494 +70
29SEP27 310.00 P 0.00 0.00 0.00 7.75 +0.11 30 0 204 0
29SEP27 320.00 P 10.49 10.49 10.37 9.77 +0.16 30 55 505 +55
29SEP27 330.00 P 12.27 12.27 12.27 12.09 +0.74 30 45 613 +45
29SEP27 340.00 P 0.00 0.00 0.00 14.74 +1.27 30 0 687 0
29SEP27 350.00 P 17.21 17.21 17.00 17.35 +1.33 30 14 569 +14
29SEP27 360.00 P 0.00 0.00 0.00 20.26 +1.16 30 0 418 0
29SEP27 370.00 P 22.94 23.20 22.94 23.39 +1.16 29 5 1,297 +5
29SEP27 380.00 P 27.12 27.12 26.80 27.28 +1.27 29 4 4,152 +4
29SEP27 390.00 P 0.00 0.00 0.00 31.37 +1.53 29 0 519 0
29SEP27 400.00 P 36.31 36.31 34.80 36.02 +1.83 29 13 1,170 +7
29SEP27 410.00 P 40.38 40.38 38.82 40.73 +1.96 29 36 1,110 +32
29SEP27 420.00 P 45.30 45.30 43.68 46.04 +2.45 29 47 3,913 +40
29SEP27 430.00 P 49.00 49.98 49.00 51.50 +2.58 29 64 5,944 +64
29SEP27 440.00 P 56.32 56.32 56.32 61.16 +6.86 31 1 1,444 -1
29SEP27 450.00 P 62.50 62.50 62.50 64.16 +4.06 29 6 1,920 +1
29SEP27 460.00 P 69.20 69.20 67.60 72.36 +6.25 31 6 452 +1
29SEP27 470.00 P 74.82 74.82 74.82 79.24 +6.94 31 5 1,017 0
29SEP27 480.00 P 82.00 82.04 81.35 85.96 +6.71 30 54 505 +54
29SEP27 490.00 P 0.00 0.00 0.00 92.31 +5.64 30 0 443 0
29SEP27 500.00 P 98.99 98.99 96.59 99.79 +5.90 30 14 2,328 +9
29SEP27 510.00 P 103.60 103.60 103.60 107.66 +3.35 30 2 8 +2
29SEP27 520.00 P 0.00 0.00 0.00 115.56 +6.18 30 0 107 0
29SEP27 530.00 P 0.00 0.00 0.00 123.52 +7.29 30 0 25 0
29SEP27 540.00 P 0.00 0.00 0.00 131.70 +6.76 30 0 82 0
29SEP27 550.00 P 138.60 138.60 138.60 140.09 +6.77 30 1 245 +1
29SEP27 560.00 P 0.00 0.00 0.00 148.51 +5.81 30 9 137 +9
29SEP27 570.00 P 0.00 0.00 0.00 156.98 +6.98 30 0 66 0
29SEP27 580.00 P 163.50 163.50 163.50 165.54 +6.89 29 1 258 +1
29SEP27 590.00 P 175.00 175.00 175.00 174.69 +5.06 29 28 215 +28
29SEP27 600.00 P 183.00 183.00 182.23 183.94 +4.30 29 22 196 +16
29SEP27 610.00 P 0.00 0.00 0.00 192.86 +5.79 28 0 113 0
29SEP27 620.00 P 201.00 201.00 201.00 202.70 +5.44 29 3 187 +3
29SEP27 630.00 P 0.00 0.00 0.00 216.46 +9.57 36 0 266 0
29SEP27 640.00 P 0.00 0.00 0.00 225.90 +9.26 36 0 65 0
29SEP27 650.00 P 0.00 0.00 0.00 235.37 +8.77 36 0 1,240 0
29SEP27 660.00 P 0.00 0.00 0.00 242.50 +5.90 32 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 252.38 +5.78 32 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 262.39 +5.79 33 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 273.63 +7.03 38 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 283.36 +6.76 38 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 293.12 +6.52 38 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 302.89 +6.29 38 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 312.70 +6.10 39 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 322.57 +5.97 39 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 332.45 +5.85 39 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 342.33 +5.73 40 0 0 0
TOTAL PUT 41,804 1,003,691 +7,782
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$ 128.100
29OCT26 102.50 C 0.00 0.00 0.00 25.73 -2.01 37 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 23.51 -1.73 61 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 20.73 -2.01 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 18.24 -2.01 27 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 15.76 -2.00 28 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 13.31 -1.98 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 10.92 -1.94 28 0 9 0
29OCT26 120.00 C 0.00 0.00 0.00 8.64 -1.86 28 0 22 0
29OCT26 122.50 C 0.00 0.00 0.00 6.56 -1.72 28 0 115 0
29OCT26 125.00 C 0.00 0.00 0.00 4.74 -1.53 28 0 63 0
29OCT26 127.50 C 3.25 3.25 3.04 3.14 -1.39 27 22 115 +5
29OCT26 130.00 C 1.88 2.23 1.68 2.03 -0.98 27 21 298 +8
29OCT26 132.50 C 1.10 1.33 0.95 1.22 -0.73 28 39 99 -27
29OCT26 135.00 C 0.52 0.67 0.50 0.69 -0.50 28 26 472 -2
29OCT26 137.50 C 0.00 0.00 0.00 0.37 -0.32 28 0 84 0
29OCT26 140.00 C 0.00 0.00 0.00 0.18 -0.19 28 0 111 0
29OCT26 142.50 C 0.05 0.05 0.05 0.08 -0.11 28 8 75 0
29OCT26 145.00 C 0.00 0.00 0.00 0.04 -0.05 28 0 95 0
29OCT26 147.50 C 0.00 0.00 0.00 0.02 -0.03 29 0 377 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 910 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 35 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 38 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 124 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
27NOV26 102.50 C 0.00 0.00 0.00 25.79 -1.96 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 23.51 -2.03 22 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 20.99 -1.93 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 18.85 -1.92 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 16.57 -1.88 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 14.40 -1.80 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 12.34 -1.72 29 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 10.43 -1.62 29 0 7 0
27NOV26 122.50 C 0.00 0.00 0.00 8.69 -1.49 29 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 7.13 -1.17 29 0 90 0
27NOV26 127.50 C 0.00 0.00 0.00 5.58 -1.39 28 0 57 0
27NOV26 130.00 C 0.00 0.00 0.00 4.43 -1.04 28 0 133 0
27NOV26 132.50 C 3.04 3.04 3.04 3.47 -0.88 29 15 57 +5
27NOV26 135.00 C 2.46 2.46 2.42 2.66 -0.75 29 28 152 +28
27NOV26 137.50 C 1.65 1.96 1.65 2.02 -0.61 29 42 116 0
27NOV26 140.00 C 0.00 0.00 0.00 1.50 -0.50 29 0 88 0
27NOV26 142.50 C 0.00 0.00 0.00 1.10 -0.40 29 0 631 0
27NOV26 145.00 C 0.00 0.00 0.00 0.79 -0.31 29 0 1,143 0
27NOV26 147.50 C 0.00 0.00 0.00 0.56 -0.24 29 0 1,046 0
27NOV26 150.00 C 0.00 0.00 0.00 0.39 -0.18 29 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 0.28 -0.13 29 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 0.20 -0.09 30 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.13 -0.08 29 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.09 -0.05 30 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.06 -0.04 30 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 61.05 -1.76 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 58.16 -2.12 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 55.69 -2.16 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.86 -1.37 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.34 -1.54 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.88 -1.51 53 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.36 -1.60 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.95 -1.54 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.40 -1.63 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.92 -1.61 41 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.62 -1.46 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.21 -1.44 41 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.68 -1.56 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.28 -1.58 36 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 26.77 -1.66 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.67 -1.42 35 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 21.98 -1.82 29 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 19.79 -1.63 29 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 17.68 -1.74 29 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 15.69 -1.65 29 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 13.80 -1.57 29 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 12.05 -1.47 29 0 18 0
30DEC26 122.50 C 0.00 0.00 0.00 10.75 -1.05 31 0 25 0
30DEC26 125.00 C 0.00 0.00 0.00 8.69 -1.44 28 0 15 0
30DEC26 127.50 C 0.00 0.00 0.00 7.40 -1.11 28 0 104 0
30DEC26 130.00 C 6.39 6.39 6.39 6.25 -1.01 28 1 71 0
30DEC26 132.50 C 0.00 0.00 0.00 5.24 -0.88 29 0 96 0
30DEC26 135.00 C 0.00 0.00 0.00 4.35 -0.86 29 0 30 0
30DEC26 137.50 C 3.37 3.48 3.32 3.58 -0.70 29 8 145 +8
30DEC26 140.00 C 2.70 2.98 2.65 2.93 -0.58 29 52 126 -30
30DEC26 142.50 C 0.00 0.00 0.00 2.37 -0.50 29 0 112 0
30DEC26 145.00 C 0.00 0.00 0.00 1.91 -0.42 29 0 45 0
30DEC26 147.50 C 0.00 0.00 0.00 1.57 -0.31 29 0 1,070 0
30DEC26 150.00 C 0.00 0.00 0.00 1.24 -0.31 29 0 68 0
30DEC26 152.50 C 0.00 0.00 0.00 0.98 -0.25 29 0 14 0
30DEC26 155.00 C 0.00 0.00 0.00 0.76 -0.21 29 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 0.59 -0.17 29 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 0.46 -0.13 29 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 0.35 -0.11 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.27 -0.08 29 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.21 -0.06 29 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.16 -0.05 29 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 27.34 -1.76 31 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 25.05 -1.78 31 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 22.95 -1.64 31 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 20.82 -1.61 30 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 18.69 -1.69 29 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 16.80 -1.61 29 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 15.02 -1.53 29 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 13.35 -1.45 29 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 11.80 -1.36 29 0 0 0
28JAN27 125.00 C 10.41 10.41 10.41 10.16 -1.40 29 15 15 0
28JAN27 127.50 C 0.00 0.00 0.00 8.85 -1.30 29 0 30 0
28JAN27 130.00 C 0.00 0.00 0.00 7.66 -1.19 29 0 66 0
28JAN27 132.50 C 0.00 0.00 0.00 6.61 -1.07 29 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 5.68 -0.95 29 0 30 0
28JAN27 137.50 C 0.00 0.00 0.00 4.86 -0.83 29 0 16 0
28JAN27 140.00 C 0.00 0.00 0.00 4.14 -0.71 29 0 26 0
28JAN27 142.50 C 3.15 3.15 3.15 3.50 -0.62 29 15 31 +15
28JAN27 145.00 C 2.75 2.75 2.75 2.95 -0.54 29 15 15 +15
28JAN27 147.50 C 0.00 0.00 0.00 2.48 -0.47 29 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 2.13 -0.34 29 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 1.76 -0.37 29 0 3 0
28JAN27 155.00 C 0.00 0.00 0.00 1.46 -0.32 29 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 49.63 -1.88 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 47.24 -1.88 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 44.86 -1.88 37 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.50 -1.86 36 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.16 -1.84 36 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.85 -1.83 35 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 35.57 -1.80 34 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 33.34 -1.77 34 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.15 -1.76 33 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 28.98 -1.71 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 27.00 -1.19 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 25.00 -1.53 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 22.76 -1.80 31 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 20.98 -1.67 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 19.26 -1.47 31 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 17.62 -1.40 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.08 -1.33 31 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.83 -1.06 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.14 -1.37 31 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 11.86 -1.30 31 0 16 0
30MAR27 130.00 C 0.00 0.00 0.00 10.68 -1.22 31 0 478 0
30MAR27 132.50 C 0.00 0.00 0.00 9.59 -1.14 31 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 8.58 -1.07 30 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 7.65 -1.00 30 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 6.80 -0.93 30 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 6.06 -0.83 30 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 5.39 -0.77 31 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 4.78 -0.56 31 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 4.29 -0.45 31 0 29 0
30MAR27 152.50 C 0.00 0.00 0.00 3.92 -0.53 31 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 3.45 -0.49 31 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.05 -0.32 31 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 2.68 -0.29 31 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 2.37 -0.24 31 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 2.07 -0.22 31 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 1.81 -0.19 31 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.58 -0.17 31 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 39.18 -1.78 36 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 37.04 -1.75 35 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 34.92 -1.75 35 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 32.88 -1.68 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 30.86 -1.68 34 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 28.70 -1.88 33 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 27.16 -1.53 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 25.37 -1.48 33 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 23.33 -1.73 32 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 21.39 -2.00 31 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.88 -1.89 31 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.39 -1.84 31 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 17.07 -1.27 31 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 15.77 -1.26 31 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 14.54 -1.20 31 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 13.42 -1.12 31 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 12.33 -1.10 31 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.42 -1.08 31 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 10.46 -1.02 31 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 9.57 -0.96 31 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 8.75 -0.90 31 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 7.99 -0.88 31 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 7.32 -0.75 31 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 6.78 -0.66 31 0 10 0
29JUN27 152.50 C 0.00 0.00 0.00 6.08 -0.63 31 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 5.52 -0.82 31 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 5.00 -0.76 31 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 4.57 -0.50 31 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 4.15 -0.64 31 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 3.73 -0.49 31 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 3.40 -0.40 31 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 3.10 -0.37 31 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 32.41 -1.60 34 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 30.66 -1.53 33 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 28.95 -1.50 33 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 26.97 -1.77 32 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 25.39 -1.71 32 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 23.88 -1.62 32 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 22.43 -1.56 32 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 21.06 -1.50 32 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 19.82 -1.37 32 0 15 0
29SEP27 125.00 C 0.00 0.00 0.00 18.51 -1.03 32 0 15 0
29SEP27 127.50 C 0.00 0.00 0.00 17.31 -1.41 32 0 15 0
29SEP27 130.00 C 0.00 0.00 0.00 16.17 -1.27 32 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 15.10 -1.17 32 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 14.23 -0.95 32 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 13.14 -1.04 32 0 1 0
29SEP27 140.00 C 0.00 0.00 0.00 12.24 -1.00 31 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 11.40 -0.95 32 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 10.59 -0.94 31 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 9.88 -0.93 31 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 9.54 -0.52 32 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 9.06 -0.45 33 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 8.44 -0.37 33 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 7.72 -0.51 32 0 0 0
TOTAL CALL 307 15,009 +25
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29OCT26 112.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 121 0
29OCT26 115.00 P 0.00 0.00 0.00 0.07 +0.03 28 0 164 0
29OCT26 117.50 P 0.00 0.00 0.00 0.18 +0.08 28 0 42 0
29OCT26 120.00 P 0.52 0.53 0.48 0.41 +0.16 28 28 172 -8
29OCT26 122.50 P 1.06 1.06 1.06 0.83 +0.29 28 15 84 +12
29OCT26 125.00 P 1.80 1.80 1.50 1.53 +0.49 28 107 215 +36
29OCT26 127.50 P 2.61 2.84 2.61 2.57 +0.75 29 41 861 +24
29OCT26 130.00 P 0.00 0.00 0.00 3.96 +1.04 29 0 144 0
29OCT26 132.50 P 0.00 0.00 0.00 5.52 +1.26 28 0 185 0
29OCT26 135.00 P 0.00 0.00 0.00 7.49 +1.51 28 0 79 0
29OCT26 137.50 P 0.00 0.00 0.00 9.66 +1.69 28 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 11.99 +1.83 28 0 103 0
29OCT26 142.50 P 0.00 0.00 0.00 14.42 +1.93 28 0 53 0
29OCT26 145.00 P 0.00 0.00 0.00 16.90 +1.98 0 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 19.72 +2.32 49 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 22.56 +2.66 62 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 24.99 +2.13 65 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 27.49 +2.08 69 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 29.99 +2.08 74 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 32.49 +2.08 78 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 34.99 +2.08 82 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 37.53 +2.38 87 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 39.99 +2.08 89 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 42.49 +2.08 93 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.11 +0.03 30 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.20 +0.06 29 0 11 0
27NOV26 110.00 P 0.00 0.00 0.00 0.34 +0.09 29 0 19 0
27NOV26 112.50 P 0.00 0.00 0.00 0.57 +0.15 30 0 55 0
27NOV26 115.00 P 0.00 0.00 0.00 0.89 +0.22 30 0 177 0
27NOV26 117.50 P 0.00 0.00 0.00 1.34 +0.31 30 0 47 0
27NOV26 120.00 P 2.11 2.11 2.11 1.94 +0.41 30 15 119 0
27NOV26 122.50 P 0.00 0.00 0.00 2.72 +0.55 30 0 62 0
27NOV26 125.00 P 4.19 4.19 3.80 3.68 +0.68 30 10 38 -9
27NOV26 127.50 P 0.00 0.00 0.00 4.84 +0.84 30 0 78 0
27NOV26 130.00 P 0.00 0.00 0.00 6.21 +1.06 30 0 59 0
27NOV26 132.50 P 0.00 0.00 0.00 7.76 +1.27 31 0 70 0
27NOV26 135.00 P 0.00 0.00 0.00 9.22 +1.24 29 0 52 0
27NOV26 137.50 P 0.00 0.00 0.00 11.06 +1.39 29 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 13.04 +1.51 29 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 15.15 +1.62 29 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 17.36 +1.72 29 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 19.94 +2.09 33 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 22.56 +2.41 37 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 24.99 +2.13 39 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 27.49 +2.08 42 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 29.99 +2.08 44 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 32.49 +2.08 47 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 34.99 +2.08 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 37.53 +2.38 52 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 39.99 +2.08 54 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 42.49 +2.08 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.02 0.00 30 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.18 +0.05 29 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 0.29 +0.07 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.44 +0.11 29 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 0.66 +0.15 29 0 473 0
30DEC26 110.00 P 0.00 0.00 0.00 0.96 +0.22 29 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 1.38 +0.28 29 0 538 0
30DEC26 115.00 P 0.00 0.00 0.00 1.87 +0.35 30 0 602 0
30DEC26 117.50 P 0.00 0.00 0.00 2.51 +0.46 30 0 214 0
30DEC26 120.00 P 3.38 3.40 3.31 3.28 +0.59 30 17 749 +7
30DEC26 122.50 P 4.13 4.14 3.97 4.18 +0.68 30 20 57 -2
30DEC26 125.00 P 0.00 0.00 0.00 5.22 +0.78 30 0 68 0
30DEC26 127.50 P 6.59 6.59 6.59 6.42 +0.96 30 15 76 +15
30DEC26 130.00 P 0.00 0.00 0.00 7.79 +1.15 30 0 70 0
30DEC26 132.50 P 0.00 0.00 0.00 9.26 +1.20 30 0 88 0
30DEC26 135.00 P 12.41 12.41 12.41 10.59 +0.96 29 1 56 0
30DEC26 137.50 P 0.00 0.00 0.00 12.33 +1.35 29 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 14.17 +1.43 29 0 58 0
30DEC26 142.50 P 0.00 0.00 0.00 16.10 +1.50 29 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 18.17 +1.63 29 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 20.30 +1.68 29 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 22.56 +1.80 30 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 24.99 +1.72 31 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 27.49 +1.93 33 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 29.99 +2.08 35 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 32.49 +2.08 37 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 34.99 +2.08 39 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 37.53 +2.38 41 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 39.99 +2.08 43 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 42.49 +2.08 45 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 0.60 +0.11 29 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 0.85 +0.15 29 0 4 0
28JAN27 107.50 P 0.00 0.00 0.00 1.22 +0.26 30 0 15 0
28JAN27 110.00 P 0.00 0.00 0.00 1.63 +0.28 30 0 34 0
28JAN27 112.50 P 0.00 0.00 0.00 2.12 +0.32 30 0 15 0
28JAN27 115.00 P 0.00 0.00 0.00 2.75 +0.42 30 0 18 0
28JAN27 117.50 P 0.00 0.00 0.00 3.47 +0.50 30 0 15 0
28JAN27 120.00 P 0.00 0.00 0.00 4.29 +0.55 30 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 5.29 +0.69 30 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 6.38 +0.78 30 0 15 0
28JAN27 127.50 P 0.00 0.00 0.00 7.59 +0.91 30 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 8.92 +1.04 30 0 16 0
28JAN27 132.50 P 0.00 0.00 0.00 10.35 +1.14 30 0 1 0
28JAN27 135.00 P 0.00 0.00 0.00 11.69 +1.16 29 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 13.34 +1.23 29 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 15.10 +1.31 29 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 16.97 +1.42 29 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 18.92 +1.48 29 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 20.97 +1.58 29 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 23.41 +1.71 31 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 25.29 +1.48 30 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 27.97 +1.96 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.13 +0.03 31 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 0.19 +0.04 31 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.28 +0.06 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.39 +0.07 31 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.54 +0.11 31 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.72 +0.12 31 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 0.97 +0.17 31 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.26 +0.21 31 0 1,179 0
30MAR27 102.50 P 0.00 0.00 0.00 1.66 +0.29 31 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.11 +0.33 31 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.61 +0.35 31 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.22 +0.45 31 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 3.88 +0.47 31 0 3 0
30MAR27 115.00 P 0.00 0.00 0.00 4.69 +0.59 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 5.52 +0.60 32 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 6.53 +0.74 32 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 7.56 +0.78 32 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 8.68 +0.88 32 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 9.89 +0.92 32 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 11.19 +1.00 31 0 500 0
30MAR27 132.50 P 0.00 0.00 0.00 12.59 +1.11 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 13.97 +1.17 31 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 15.54 +1.21 31 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.19 +1.27 31 0 30 0
30MAR27 142.50 P 0.00 0.00 0.00 18.74 +1.15 30 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 20.56 +1.10 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 22.76 +1.45 31 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 24.44 +1.22 30 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 26.77 +1.56 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 28.83 +1.62 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 31.01 +1.71 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 32.90 +1.46 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 35.09 +1.46 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.53 +1.67 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 39.99 +1.87 32 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 42.49 +2.03 33 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.37 +0.15 31 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 1.73 +0.20 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.11 +0.22 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.59 +0.27 31 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.08 +0.28 31 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 3.71 +0.36 31 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 4.35 +0.37 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 5.27 +0.64 32 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 6.09 +0.50 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.01 +0.59 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.02 +0.64 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 9.05 +0.65 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 10.22 +0.76 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 11.40 +0.83 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 12.63 +0.89 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 13.94 +1.03 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 15.32 +1.02 32 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 16.58 +0.88 31 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 18.15 +1.14 31 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 19.72 +1.16 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 21.63 +1.48 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 23.37 +1.57 32 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 25.15 +1.63 32 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 26.99 +1.40 32 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 28.89 +1.48 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 30.84 +1.54 32 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 32.77 +1.53 32 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 34.86 +1.63 32 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 36.88 +1.63 32 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 38.98 +1.68 32 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 40.92 +1.49 31 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 43.13 +1.54 31 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 4.80 +0.55 33 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 5.50 +0.61 33 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 6.33 +0.71 33 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 7.18 +0.56 33 0 6 0
29SEP27 112.50 P 0.00 0.00 0.00 8.10 +0.63 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 9.14 +0.70 33 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 10.18 +0.71 33 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 11.31 +0.80 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 12.46 +0.77 33 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 13.62 +0.71 33 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 14.84 +0.85 32 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 16.29 +1.01 33 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 17.67 +0.89 33 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 19.10 +1.11 33 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 20.56 +1.14 32 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 22.25 +1.33 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 23.88 +1.40 33 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 25.55 +1.46 33 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 27.27 +1.29 32 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 29.03 +1.32 32 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 30.85 +1.37 32 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 32.42 +1.12 32 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 34.62 +1.47 32 0 0 0
TOTAL PUT 269 8,903 +75
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$ 5.890
16OCT26 4.60 C 0.00 0.00 0.00 1.33 - 351 0 0 -
16OCT26 4.65 C 0.00 0.00 0.00 1.24 - 0 0 0 -
16OCT26 4.70 C 0.00 0.00 0.00 1.19 - 0 0 0 -
16OCT26 4.75 C 0.00 0.00 0.00 1.14 -0.36 0 0 0 0
16OCT26 4.80 C 0.00 0.00 0.00 1.09 -0.37 0 0 0 0
16OCT26 4.85 C 0.00 0.00 0.00 1.04 -0.37 0 0 0 0
16OCT26 4.90 C 0.00 0.00 0.00 1.02 -0.32 259 0 0 0
16OCT26 4.95 C 0.00 0.00 0.00 0.97 -0.35 248 0 0 0
16OCT26 5.00 C 0.00 0.00 0.00 0.89 -0.35 0 0 0 0
16OCT26 5.10 C 0.00 0.00 0.00 0.79 -0.35 0 0 0 0
16OCT26 5.20 C 0.00 0.00 0.00 0.69 -0.35 0 0 0 0
16OCT26 5.30 C 0.00 0.00 0.00 0.61 -0.35 152 0 0 0
16OCT26 5.40 C 0.00 0.00 0.00 0.51 -0.33 132 0 0 0
16OCT26 5.50 C 0.00 0.00 0.00 0.40 -0.35 91 0 0 0
16OCT26 5.60 C 0.00 0.00 0.00 0.32 -0.35 103 0 0 0
16OCT26 5.70 C 0.00 0.00 0.00 0.24 -0.30 100 0 0 0
16OCT26 5.80 C 0.00 0.00 0.00 0.17 -0.30 97 0 0 0
16OCT26 5.90 C 0.12 0.12 0.10 0.11 -0.27 93 90 90 +90
16OCT26 6.00 C 0.14 0.14 0.14 0.07 -0.23 93 45 45 +45
16OCT26 6.10 C 0.09 0.09 0.09 0.04 -0.19 92 45 45 +45
16OCT26 6.20 C 0.03 0.03 0.03 0.03 -0.14 103 100 100 +100
16OCT26 6.30 C 0.00 0.00 0.00 0.01 -0.11 90 0 0 0
16OCT26 6.40 C 0.00 0.00 0.00 0.01 -0.07 105 0 110 0
16OCT26 6.50 C 0.00 0.00 0.00 0.01 -0.05 120 0 15 0
16OCT26 6.60 C 0.00 0.00 0.00 0.01 -0.03 134 0 0 0
16OCT26 6.70 C 0.00 0.00 0.00 0.01 -0.01 148 0 0 0
16OCT26 6.80 C 0.00 0.00 0.00 0.01 0.00 162 0 60 0
16OCT26 6.90 C 0.00 0.00 0.00 0.01 0.00 175 0 81 0
16OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 187 0 45 0
16OCT26 7.10 C 0.00 0.00 0.00 0.01 0.00 199 0 45 0
16OCT26 7.20 C 0.00 0.00 0.00 0.01 0.00 211 0 30 0
16OCT26 7.30 C 0.00 0.00 0.00 0.01 0.00 223 0 57 0
16OCT26 7.40 C 0.00 0.00 0.00 0.01 0.00 234 0 88 0
16OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 245 0 110 0
16OCT26 7.60 C 0.00 0.00 0.00 0.01 0.00 256 0 12 0
16OCT26 7.70 C 0.00 0.00 0.00 0.01 0.00 267 0 201 0
16OCT26 7.80 C 0.00 0.00 0.00 0.01 0.00 277 0 45 0
16OCT26 7.90 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
16OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
16OCT26 8.10 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
16OCT26 8.20 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
16OCT26 8.30 C 0.00 0.00 0.00 0.01 0.00 326 0 3 0
16OCT26 8.40 C 0.00 0.00 0.00 0.01 0.00 336 0 3 0
16OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 345 0 69 0
16OCT26 8.60 C 0.00 0.00 0.00 0.01 0.00 354 0 20 0
16OCT26 8.70 C 0.00 0.00 0.00 0.01 0.00 363 0 32 0
16OCT26 8.80 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
16OCT26 8.90 C 0.00 0.00 0.00 0.01 0.00 380 0 0 0
16OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 388 0 0 0
16OCT26 9.10 C 0.00 0.00 0.00 0.01 0.00 397 0 32 0
16OCT26 9.20 C 0.00 0.00 0.00 0.01 0.00 405 0 0 0
16OCT26 9.30 C 0.00 0.00 0.00 0.01 0.00 413 0 26 0
16OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 421 0 50 0
16OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 429 0 26 0
16OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 436 0 0 0
16OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 444 0 26 0
16OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 451 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 459 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 466 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 484 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 501 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 518 0 0 0
23OCT26 4.60 C 0.00 0.00 0.00 1.33 - 122 0 0 -
23OCT26 4.65 C 0.00 0.00 0.00 1.24 - 0 0 0 -
23OCT26 4.70 C 0.00 0.00 0.00 1.20 - 79 0 0 -
23OCT26 4.75 C 0.00 0.00 0.00 1.15 -0.36 76 0 0 0
23OCT26 4.80 C 0.00 0.00 0.00 1.10 -0.36 73 0 0 0
23OCT26 4.85 C 0.00 0.00 0.00 1.05 -0.37 70 0 0 0
23OCT26 4.90 C 0.00 0.00 0.00 1.02 -0.33 89 0 0 0
23OCT26 4.95 C 0.00 0.00 0.00 0.97 -0.35 85 0 0 0
23OCT26 5.00 C 0.00 0.00 0.00 0.91 -0.34 73 0 0 0
23OCT26 5.10 C 0.00 0.00 0.00 0.82 -0.34 74 0 0 0
23OCT26 5.20 C 0.00 0.00 0.00 0.73 -0.34 72 0 0 0
23OCT26 5.30 C 0.00 0.00 0.00 0.64 -0.32 70 0 0 0
23OCT26 5.40 C 0.00 0.00 0.00 0.57 -0.32 74 0 0 0
23OCT26 5.50 C 0.00 0.00 0.00 0.49 -0.30 72 0 0 0
23OCT26 5.60 C 0.00 0.00 0.00 0.41 -0.26 69 0 0 0
23OCT26 5.70 C 0.00 0.00 0.00 0.33 -0.27 64 0 0 0
23OCT26 5.80 C 0.00 0.00 0.00 0.27 -0.27 63 0 0 0
23OCT26 5.90 C 0.00 0.00 0.00 0.23 -0.22 66 0 0 0
23OCT26 6.00 C 0.00 0.00 0.00 0.18 -0.21 65 0 0 0
23OCT26 6.10 C 0.00 0.00 0.00 0.15 -0.18 67 0 0 0
23OCT26 6.20 C 0.14 0.14 0.13 0.11 -0.17 64 4 4 +4
23OCT26 6.30 C 0.00 0.00 0.00 0.09 -0.14 66 0 0 0
23OCT26 6.40 C 0.00 0.00 0.00 0.07 -0.12 67 0 0 0
23OCT26 6.50 C 0.00 0.00 0.00 0.05 -0.10 65 0 50 0
23OCT26 6.60 C 0.00 0.00 0.00 0.04 -0.08 67 0 25 0
23OCT26 6.70 C 0.00 0.00 0.00 0.03 -0.07 67 0 0 0
23OCT26 6.80 C 0.00 0.00 0.00 0.02 -0.05 66 0 0 0
23OCT26 6.90 C 0.00 0.00 0.00 0.01 -0.05 61 0 3 0
23OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.04 66 0 0 0
23OCT26 7.10 C 0.00 0.00 0.00 0.01 -0.03 70 0 15 0
23OCT26 7.20 C 0.00 0.00 0.00 0.01 -0.02 74 0 0 0
23OCT26 7.30 C 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
23OCT26 7.40 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
23OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 7.60 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 7.70 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 7.80 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 7.90 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 8.10 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 8.20 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 8.30 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 8.40 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 8.60 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 8.70 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23OCT26 8.80 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 8.90 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
23OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.33 - 90 0 0 -
29OCT26 4.70 C 0.00 0.00 0.00 1.21 -0.34 69 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.12 -0.34 72 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.05 -0.31 82 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.94 -0.32 71 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.74 -0.28 73 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.54 -0.27 67 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.38 -0.23 66 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.25 -0.22 64 0 1 0
29OCT26 6.25 C 0.33 0.33 0.33 0.16 -0.16 64 15 15 +15
29OCT26 6.50 C 0.14 0.14 0.14 0.10 -0.12 64 1 248 +1
29OCT26 6.75 C 0.00 0.00 0.00 0.06 -0.09 65 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.04 -0.05 68 0 115 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 -0.03 66 0 440 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 -0.03 65 0 192 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 -0.02 72 0 504 0
29OCT26 8.00 C 0.01 0.01 0.01 0.01 -0.01 79 7 20 -7
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 87 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 97 0 61 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 103 0 287 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 109 0 58 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 114 0 38 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 119 0 21 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 124 0 33 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 133 0 90 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 142 0 35 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 158 0 16 0
27NOV26 4.60 C 0.00 0.00 0.00 1.40 - 69 0 0 -
27NOV26 4.70 C 0.00 0.00 0.00 1.30 -0.30 65 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.26 -0.26 73 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.18 -0.27 72 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.09 -0.28 69 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.91 -0.23 67 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.74 -0.24 65 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.58 -0.22 62 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.48 -0.20 64 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.38 -0.17 64 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.30 -0.16 64 0 0 0
27NOV26 6.75 C 0.24 0.24 0.24 0.23 -0.14 63 6 47 0
27NOV26 7.00 C 0.19 0.19 0.19 0.19 -0.10 65 4 25 0
27NOV26 7.25 C 0.20 0.20 0.20 0.15 -0.08 66 20 65 +20
27NOV26 7.50 C 0.00 0.00 0.00 0.11 -0.07 65 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.09 -0.05 66 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.07 -0.04 67 0 209 0
27NOV26 8.25 C 0.07 0.07 0.07 0.05 -0.04 66 10 58 +10
27NOV26 8.50 C 0.00 0.00 0.00 0.04 -0.03 67 0 57 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 -0.02 67 0 145 0
27NOV26 9.00 C 0.04 0.04 0.04 0.02 -0.02 65 6 96 -6
27NOV26 9.25 C 0.00 0.00 0.00 0.01 -0.02 61 0 45 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 361 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 48 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 34 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 218 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.47 - 62 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 1.41 -0.28 64 0 0 0
30DEC26 4.80 C 1.38 1.38 1.38 1.35 -0.22 66 1 1 +1
30DEC26 4.90 C 0.00 0.00 0.00 1.23 -0.30 59 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.18 -0.24 62 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.99 -0.30 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.87 -0.24 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.72 -0.24 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.62 -0.19 60 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 0.53 -0.17 61 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.44 -0.16 61 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.37 -0.13 61 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.31 -0.12 61 0 105 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 -0.11 62 0 231 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 -0.09 62 0 36 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 -0.08 62 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 -0.06 62 0 110 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 -0.06 62 0 21 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.05 62 0 180 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.04 62 0 36 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 -0.03 63 0 401 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 -0.02 64 0 15 0
30DEC26 9.50 C 0.07 0.07 0.07 0.05 -0.02 64 15 25 +15
30DEC26 9.75 C 0.06 0.06 0.06 0.04 -0.02 64 5 357 0
30DEC26 10.00 C 0.06 0.06 0.06 0.03 -0.02 63 15 146 +15
30DEC26 10.50 C 0.00 0.00 0.00 0.02 -0.01 63 0 33 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 65 0
28JAN27 4.60 C 0.00 0.00 0.00 1.55 - 62 0 0 -
28JAN27 4.70 C 0.00 0.00 0.00 1.49 -0.23 63 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.42 -0.27 63 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.33 -0.25 60 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.26 -0.25 60 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.09 -0.25 58 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.96 -0.21 59 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.84 -0.22 59 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.73 -0.19 60 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.63 -0.18 59 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.55 -0.16 60 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.47 -0.15 60 0 22 0
28JAN27 7.00 C 0.00 0.00 0.00 0.40 -0.15 60 0 45 0
28JAN27 7.25 C 0.00 0.00 0.00 0.35 -0.13 60 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.30 -0.10 60 0 5 0
28JAN27 7.75 C 0.00 0.00 0.00 0.26 -0.09 61 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.22 -0.09 61 0 7 0
28JAN27 8.25 C 0.00 0.00 0.00 0.19 -0.07 61 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.16 -0.06 61 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.14 -0.05 61 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.12 -0.04 61 0 10 0
28JAN27 9.25 C 0.00 0.00 0.00 0.10 -0.04 61 0 15 0
28JAN27 9.50 C 0.00 0.00 0.00 0.08 -0.04 60 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.07 -0.03 61 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.06 -0.03 61 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.05 -0.02 63 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.03 -0.02 60 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.68 - 60 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 1.60 -0.25 58 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.55 -0.24 59 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.48 -0.25 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.43 -0.22 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.29 -0.23 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.19 -0.17 62 0 0 0
30MAR27 5.75 C 1.14 1.14 1.03 1.03 -0.23 59 30 30 +30
30MAR27 6.00 C 1.05 1.05 0.95 0.93 -0.20 59 30 45 +30
30MAR27 6.25 C 0.99 0.99 0.95 0.84 -0.19 60 30 30 +30
30MAR27 6.50 C 0.87 0.87 0.87 0.75 -0.18 60 15 30 +15
30MAR27 6.75 C 0.00 0.00 0.00 0.67 -0.17 60 0 60 0
30MAR27 7.00 C 0.00 0.00 0.00 0.60 -0.16 60 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.54 -0.14 60 0 44 0
30MAR27 7.50 C 0.00 0.00 0.00 0.48 -0.13 60 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 -0.11 61 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 0.39 -0.12 60 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 0.35 -0.11 61 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.31 -0.10 60 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.28 -0.09 61 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.25 -0.08 61 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.22 -0.07 60 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.20 -0.06 61 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.17 -0.07 60 0 249 0
30MAR27 10.00 C 0.00 0.00 0.00 0.16 -0.05 61 0 177 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 -0.05 60 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.10 -0.04 61 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.08 -0.03 61 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 -0.03 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.85 - 58 0 0 -
29JUN27 4.70 C 0.00 0.00 0.00 1.79 -0.24 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.73 -0.25 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.67 -0.25 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.62 -0.21 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.49 -0.24 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.34 -0.25 56 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.25 -0.21 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.14 -0.20 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.06 -0.18 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.98 -0.16 59 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.90 -0.16 59 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.82 -0.16 58 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 0.76 -0.15 59 0 652 0
29JUN27 7.50 C 0.75 0.75 0.75 0.70 -0.15 59 3 236 +3
29JUN27 7.75 C 0.00 0.00 0.00 0.64 -0.13 59 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 0.59 -0.14 59 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.54 -0.13 59 0 50 0
29JUN27 8.50 C 0.00 0.00 0.00 0.49 -0.13 58 0 615 0
29JUN27 8.75 C 0.00 0.00 0.00 0.44 -0.13 58 0 600 0
29JUN27 9.00 C 0.00 0.00 0.00 0.41 -0.11 58 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.38 -0.10 59 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.35 -0.10 59 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.32 -0.09 59 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.29 -0.09 58 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.25 -0.07 59 0 13 0
29JUN27 11.00 C 0.00 0.00 0.00 0.21 -0.06 59 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.18 -0.05 59 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.15 -0.05 58 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 2.01 - 58 0 0 -
29SEP27 4.70 C 0.00 0.00 0.00 1.95 -0.22 58 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.90 -0.22 58 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.85 -0.21 58 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.80 -0.21 58 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.65 -0.23 57 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.53 -0.23 57 0 0 0
29SEP27 5.75 C 1.63 1.63 1.63 1.45 -0.21 58 15 15 +15
29SEP27 6.00 C 0.00 0.00 0.00 1.34 -0.22 57 0 15 0
29SEP27 6.25 C 1.43 1.43 1.43 1.27 -0.19 58 15 45 +15
29SEP27 6.50 C 1.34 1.34 1.34 1.19 -0.18 59 15 15 +15
29SEP27 6.75 C 0.00 0.00 0.00 1.10 -0.18 58 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.02 -0.19 58 0 15 0
29SEP27 7.25 C 0.00 0.00 0.00 0.96 -0.18 58 0 0 0
29SEP27 7.50 C 0.95 0.95 0.95 0.91 -0.16 59 28 28 +28
29SEP27 7.75 C 0.00 0.00 0.00 0.85 -0.16 59 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.79 -0.16 59 0 108 0
29SEP27 8.25 C 0.00 0.00 0.00 0.74 -0.15 59 0 38 0
29SEP27 8.50 C 0.00 0.00 0.00 0.69 -0.15 59 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 0.64 -0.14 59 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.60 -0.13 59 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.56 -0.13 59 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.52 -0.12 58 0 28 0
29SEP27 9.75 C 0.00 0.00 0.00 0.49 -0.11 59 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.46 -0.11 59 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.40 -0.10 59 0 12 0
29SEP27 11.00 C 0.00 0.00 0.00 0.35 -0.09 58 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.31 -0.08 59 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.27 -0.07 58 0 29 0
TOTAL CALL 570 11,218 +529
16OCT26 4.60 P 0.00 0.00 0.00 0.01 - 262 0 0 -
16OCT26 4.65 P 0.00 0.00 0.00 0.01 - 252 0 0 -
16OCT26 4.70 P 0.00 0.00 0.00 0.01 - 242 0 0 -
16OCT26 4.75 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
16OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
16OCT26 4.85 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
16OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
16OCT26 4.95 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
16OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
16OCT26 5.10 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
16OCT26 5.20 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 5.30 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
16OCT26 5.40 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 5.60 P 0.00 0.00 0.00 0.03 +0.02 104 0 0 0
16OCT26 5.70 P 0.04 0.04 0.04 0.04 +0.02 90 10 10 +10
16OCT26 5.80 P 0.07 0.07 0.07 0.08 +0.05 97 43 90 0
16OCT26 5.90 P 0.06 0.06 0.06 0.12 +0.08 93 15 239 0
16OCT26 6.00 P 0.00 0.00 0.00 0.17 +0.10 85 0 9 0
16OCT26 6.10 P 0.27 0.27 0.27 0.26 +0.16 103 1 129 -1
16OCT26 6.20 P 0.00 0.00 0.00 0.34 +0.20 103 0 60 0
16OCT26 6.30 P 0.00 0.00 0.00 0.42 +0.23 91 0 88 0
16OCT26 6.40 P 0.00 0.00 0.00 0.52 +0.26 106 0 135 0
16OCT26 6.50 P 0.00 0.00 0.00 0.61 +0.28 0 0 115 0
16OCT26 6.60 P 0.00 0.00 0.00 0.71 +0.30 0 0 120 0
16OCT26 6.70 P 0.00 0.00 0.00 0.81 +0.31 0 0 143 0
16OCT26 6.80 P 0.70 0.70 0.64 0.91 +0.34 0 8 96 -8
16OCT26 6.90 P 0.00 0.00 0.00 1.02 +0.34 176 0 106 0
16OCT26 7.00 P 0.00 0.00 0.00 1.14 +0.38 238 0 19 -41
16OCT26 7.10 P 0.00 0.00 0.00 1.21 +0.35 0 0 32 -30
16OCT26 7.20 P 0.00 0.00 0.00 1.31 +0.34 0 0 3 0
16OCT26 7.30 P 0.00 0.00 0.00 1.42 +0.36 225 0 9 0
16OCT26 7.40 P 0.00 0.00 0.00 1.53 +0.35 269 0 10 0
16OCT26 7.50 P 0.00 0.00 0.00 1.61 +0.31 0 0 14 0
16OCT26 7.60 P 0.00 0.00 0.00 1.72 +0.36 258 0 0 0
16OCT26 7.70 P 0.00 0.00 0.00 1.81 +0.34 0 0 15 0
16OCT26 7.80 P 0.00 0.00 0.00 1.94 +0.34 343 0 0 0
16OCT26 7.90 P 0.00 0.00 0.00 2.02 +0.36 290 0 0 0
16OCT26 8.00 P 0.00 0.00 0.00 2.11 +0.35 0 0 0 0
16OCT26 8.10 P 0.00 0.00 0.00 2.21 +0.31 0 0 0 0
16OCT26 8.20 P 0.00 0.00 0.00 2.31 +0.35 0 0 0 0
16OCT26 8.30 P 0.00 0.00 0.00 2.41 +0.35 0 0 0 0
16OCT26 8.40 P 0.00 0.00 0.00 2.51 +0.35 0 0 0 0
16OCT26 8.50 P 0.00 0.00 0.00 2.61 +0.35 0 0 0 0
16OCT26 8.60 P 0.00 0.00 0.00 2.71 +0.35 0 0 0 0
16OCT26 8.70 P 0.00 0.00 0.00 2.81 +0.35 0 0 0 0
16OCT26 8.80 P 0.00 0.00 0.00 2.91 +0.35 0 0 0 0
16OCT26 8.90 P 0.00 0.00 0.00 3.01 +0.35 0 0 0 0
16OCT26 9.00 P 0.00 0.00 0.00 3.11 +0.35 0 0 0 0
16OCT26 9.10 P 0.00 0.00 0.00 3.21 +0.35 0 0 0 0
16OCT26 9.20 P 0.00 0.00 0.00 3.31 +0.35 0 0 0 0
16OCT26 9.30 P 0.00 0.00 0.00 3.41 +0.35 0 0 0 0
16OCT26 9.40 P 0.00 0.00 0.00 3.51 +0.35 0 0 0 0
16OCT26 9.50 P 0.00 0.00 0.00 3.61 +0.31 0 0 0 0
16OCT26 9.60 P 0.00 0.00 0.00 3.71 +0.34 0 0 0 0
16OCT26 9.70 P 0.00 0.00 0.00 3.82 +0.36 448 0 0 0
16OCT26 9.80 P 0.00 0.00 0.00 3.91 +0.35 0 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 4.01 +0.35 0 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 4.11 +0.35 0 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 4.36 +0.35 0 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 4.61 +0.35 0 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 4.86 +0.31 0 0 0 0
23OCT26 4.60 P 0.00 0.00 0.00 0.01 - 93 0 0 -
23OCT26 4.65 P 0.00 0.00 0.00 0.01 - 89 0 0 -
23OCT26 4.70 P 0.00 0.00 0.00 0.01 - 86 0 0 -
23OCT26 4.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 4.85 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 4.95 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 5.10 P 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
23OCT26 5.20 P 0.00 0.00 0.00 0.03 +0.02 69 0 0 0
23OCT26 5.30 P 0.00 0.00 0.00 0.04 +0.02 66 0 0 0
23OCT26 5.40 P 0.00 0.00 0.00 0.06 +0.03 67 0 0 0
23OCT26 5.50 P 0.00 0.00 0.00 0.08 +0.04 66 0 0 0
23OCT26 5.60 P 0.00 0.00 0.00 0.11 +0.06 66 0 24 0
23OCT26 5.70 P 0.00 0.00 0.00 0.15 +0.08 68 0 10 0
23OCT26 5.80 P 0.00 0.00 0.00 0.19 +0.10 67 0 0 0
23OCT26 5.90 P 0.00 0.00 0.00 0.24 +0.12 68 0 0 0
23OCT26 6.00 P 0.00 0.00 0.00 0.29 +0.13 66 0 0 0
23OCT26 6.10 P 0.00 0.00 0.00 0.35 +0.15 65 0 30 0
23OCT26 6.20 P 0.00 0.00 0.00 0.42 +0.18 66 0 95 0
23OCT26 6.30 P 0.00 0.00 0.00 0.51 +0.21 71 0 195 0
23OCT26 6.40 P 0.00 0.00 0.00 0.57 +0.21 64 0 135 0
23OCT26 6.50 P 0.00 0.00 0.00 0.66 +0.24 67 0 70 0
23OCT26 6.60 P 0.00 0.00 0.00 0.73 +0.26 57 0 60 0
23OCT26 6.70 P 0.00 0.00 0.00 0.82 +0.27 55 0 25 0
23OCT26 6.80 P 0.00 0.00 0.00 0.96 +0.31 86 0 68 0
23OCT26 6.90 P 0.00 0.00 0.00 1.02 +0.32 65 0 68 0
23OCT26 7.00 P 0.00 0.00 0.00 1.14 +0.32 86 0 3 0
23OCT26 7.10 P 0.00 0.00 0.00 1.23 +0.34 83 0 18 0
23OCT26 7.20 P 0.00 0.00 0.00 1.31 +0.34 0 0 0 0
23OCT26 7.30 P 0.00 0.00 0.00 1.42 +0.34 82 0 0 0
23OCT26 7.40 P 0.00 0.00 0.00 1.53 +0.34 97 0 0 0
23OCT26 7.50 P 0.00 0.00 0.00 1.61 +0.31 0 0 0 0
23OCT26 7.60 P 0.00 0.00 0.00 1.72 +0.36 95 0 0 0
23OCT26 7.70 P 0.00 0.00 0.00 1.82 +0.35 99 0 0 0
23OCT26 7.80 P 0.00 0.00 0.00 1.94 +0.34 123 0 0 0
23OCT26 7.90 P 0.00 0.00 0.00 2.02 +0.32 106 0 0 0
23OCT26 8.00 P 0.00 0.00 0.00 2.12 +0.36 110 0 0 0
23OCT26 8.10 P 0.00 0.00 0.00 2.21 +0.31 0 0 0 0
23OCT26 8.20 P 0.00 0.00 0.00 2.32 +0.36 117 0 0 0
23OCT26 8.30 P 0.00 0.00 0.00 2.41 +0.34 0 0 0 0
23OCT26 8.40 P 0.00 0.00 0.00 2.51 +0.35 0 0 0 0
23OCT26 8.50 P 0.00 0.00 0.00 2.61 +0.34 0 0 0 0
23OCT26 8.60 P 0.00 0.00 0.00 2.73 +0.33 144 0 0 0
23OCT26 8.70 P 0.00 0.00 0.00 2.81 +0.35 0 0 0 0
23OCT26 8.80 P 0.00 0.00 0.00 2.91 +0.35 0 0 0 0
23OCT26 8.90 P 0.00 0.00 0.00 3.01 +0.34 0 0 0 0
23OCT26 9.00 P 0.00 0.00 0.00 3.11 +0.32 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 - 70 0 0 -
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 +0.02 69 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 +0.02 69 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.07 +0.03 65 0 45 0
29OCT26 5.50 P 0.12 0.12 0.12 0.14 +0.07 66 15 133 +15
29OCT26 5.75 P 0.14 0.24 0.14 0.23 +0.10 65 573 588 +528
29OCT26 6.00 P 0.26 0.38 0.26 0.36 +0.14 65 48 629 -15
29OCT26 6.25 P 0.00 0.00 0.00 0.52 +0.18 65 0 268 0
29OCT26 6.50 P 0.00 0.00 0.00 0.70 +0.22 64 0 166 0
29OCT26 6.75 P 0.77 0.77 0.77 0.92 +0.27 67 50 209 -50
29OCT26 7.00 P 0.98 0.98 0.98 1.15 +0.28 70 50 108 -43
29OCT26 7.25 P 0.00 0.00 0.00 1.36 +0.27 0 0 241 0
29OCT26 7.50 P 0.00 0.00 0.00 1.62 +0.32 70 0 840 0
29OCT26 7.75 P 0.00 0.00 0.00 1.86 +0.33 0 0 15 0
29OCT26 8.00 P 0.00 0.00 0.00 2.12 +0.34 85 0 117 0
29OCT26 8.25 P 0.00 0.00 0.00 2.37 +0.34 92 0 181 0
29OCT26 8.50 P 0.00 0.00 0.00 2.61 +0.34 0 0 45 0
29OCT26 8.75 P 0.00 0.00 0.00 2.86 +0.33 0 0 257 0
29OCT26 9.00 P 0.00 0.00 0.00 3.11 +0.32 0 0 100 0
29OCT26 9.25 P 0.00 0.00 0.00 3.36 +0.34 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.61 +0.31 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.87 +0.34 128 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 4.11 +0.33 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 4.62 +0.34 143 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 5.11 +0.33 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 5.61 +0.35 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 6.11 +0.34 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.08 - 66 0 0 -
27NOV26 4.70 P 0.00 0.00 0.00 0.10 +0.04 66 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.12 +0.05 66 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.14 +0.05 66 0 60 0
27NOV26 5.00 P 0.00 0.00 0.00 0.16 +0.06 65 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.24 +0.08 65 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.33 +0.10 65 0 145 0
27NOV26 5.75 P 0.00 0.00 0.00 0.44 +0.12 64 0 45 0
27NOV26 6.00 P 0.00 0.00 0.00 0.58 +0.15 65 0 76 0
27NOV26 6.25 P 0.00 0.00 0.00 0.73 +0.18 65 0 78 0
27NOV26 6.50 P 0.00 0.00 0.00 0.90 +0.20 65 0 25 0
27NOV26 6.75 P 0.00 0.00 0.00 1.08 +0.23 65 0 25 0
27NOV26 7.00 P 0.00 0.00 0.00 1.30 +0.26 68 0 401 0
27NOV26 7.25 P 0.00 0.00 0.00 1.46 +0.21 61 0 28 0
27NOV26 7.50 P 0.00 0.00 0.00 1.69 +0.26 63 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 1.89 +0.22 56 0 60 0
27NOV26 8.00 P 0.00 0.00 0.00 2.13 +0.26 57 0 65 0
27NOV26 8.25 P 0.00 0.00 0.00 2.39 +0.31 65 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 2.61 +0.28 0 0 285 0
27NOV26 8.75 P 0.00 0.00 0.00 2.87 +0.30 65 0 23 0
27NOV26 9.00 P 0.00 0.00 0.00 3.12 +0.30 69 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.36 +0.29 0 0 65 0
27NOV26 9.50 P 0.00 0.00 0.00 3.62 +0.32 76 0 25 0
27NOV26 9.75 P 0.00 0.00 0.00 3.87 +0.34 79 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 4.11 +0.32 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 4.62 +0.33 88 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 5.11 +0.31 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 5.61 +0.31 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 6.11 +0.31 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 - 62 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.17 +0.05 61 0 0 0
30DEC26 4.80 P 0.19 0.19 0.19 0.20 +0.06 62 15 15 +15
30DEC26 4.90 P 0.00 0.00 0.00 0.23 +0.07 62 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 +0.08 62 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.35 +0.10 62 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.45 +0.11 62 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 0.57 +0.14 61 0 0 0
30DEC26 6.00 P 0.60 0.60 0.60 0.71 +0.16 62 10 28 -10
30DEC26 6.25 P 0.00 0.00 0.00 0.86 +0.18 62 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.01 +0.18 61 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.18 +0.20 60 0 2 0
30DEC26 7.00 P 0.00 0.00 0.00 1.38 +0.21 61 0 60 0
30DEC26 7.25 P 0.00 0.00 0.00 1.58 +0.26 62 0 75 0
30DEC26 7.50 P 0.00 0.00 0.00 1.82 +0.28 66 0 15 0
30DEC26 7.75 P 0.00 0.00 0.00 1.99 +0.25 61 0 45 0
30DEC26 8.00 P 0.00 0.00 0.00 2.21 +0.23 61 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 2.43 +0.28 60 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.65 +0.23 57 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.88 +0.26 55 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.12 +0.25 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.36 +0.25 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.62 +0.27 60 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.87 +0.28 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.11 +0.31 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.62 +0.33 71 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.11 +0.31 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.61 +0.31 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.11 +0.31 0 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.21 - 61 0 0 -
28JAN27 4.70 P 0.00 0.00 0.00 0.24 +0.06 61 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.26 +0.07 60 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.30 +0.07 61 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.33 +0.08 60 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.42 +0.09 60 0 2 0
28JAN27 5.50 P 0.00 0.00 0.00 0.54 +0.12 61 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.66 +0.13 60 0 2 0
28JAN27 6.00 P 0.00 0.00 0.00 0.80 +0.15 60 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.96 +0.18 61 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.08 +0.15 58 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.27 +0.16 59 0 1 0
28JAN27 7.00 P 0.00 0.00 0.00 1.45 +0.17 59 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.65 +0.20 60 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.86 +0.23 61 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.06 +0.22 60 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.29 +0.26 62 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.50 +0.26 61 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.71 +0.23 60 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 2.95 +0.25 62 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 3.17 +0.24 60 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 3.40 +0.27 59 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 3.68 +0.29 67 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 3.91 +0.29 66 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 4.11 +0.26 0 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 4.65 +0.32 71 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 5.11 +0.30 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.33 - 60 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.36 +0.06 60 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.40 +0.09 60 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 +0.08 60 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.48 +0.09 60 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.58 +0.10 60 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.70 +0.12 60 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.84 +0.14 60 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.98 +0.15 60 0 0 0
30MAR27 6.25 P 1.10 1.10 1.10 1.13 +0.16 60 15 15 +15
30MAR27 6.50 P 0.00 0.00 0.00 1.28 +0.16 60 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 1.44 +0.16 59 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.62 +0.16 59 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.82 +0.18 60 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 2.02 +0.20 61 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 2.20 +0.20 60 0 14 0
30MAR27 8.00 P 0.00 0.00 0.00 2.42 +0.22 61 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 2.62 +0.22 61 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.83 +0.21 60 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.05 +0.21 61 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.27 +0.22 61 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.50 +0.23 61 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.72 +0.23 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.95 +0.24 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.22 +0.28 65 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.68 +0.28 64 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.16 +0.29 65 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.64 +0.30 65 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.11 +0.29 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.45 - 57 0 0 -
29JUN27 4.70 P 0.00 0.00 0.00 0.50 +0.07 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.54 +0.08 58 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.58 +0.08 58 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.63 +0.09 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.74 +0.11 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.87 +0.11 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.01 +0.13 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.15 +0.14 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.31 +0.15 59 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 1.48 +0.17 60 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 1.63 +0.15 58 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.81 +0.17 59 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.99 +0.16 59 0 665 0
29JUN27 7.50 P 0.00 0.00 0.00 2.18 +0.17 59 0 261 0
29JUN27 7.75 P 0.00 0.00 0.00 2.36 +0.16 59 0 115 0
29JUN27 8.00 P 0.00 0.00 0.00 2.57 +0.18 59 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.79 +0.20 60 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 2.98 +0.19 60 0 600 0
29JUN27 8.75 P 0.00 0.00 0.00 3.21 +0.22 61 0 600 0
29JUN27 9.00 P 0.00 0.00 0.00 3.40 +0.20 60 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.64 +0.24 61 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.85 +0.23 61 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.08 +0.24 61 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.29 +0.23 60 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.74 +0.23 60 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.21 +0.25 61 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.69 +0.27 62 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 6.15 +0.26 60 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.59 - 58 0 0 -
29SEP27 4.70 P 0.00 0.00 0.00 0.63 +0.06 58 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.69 +0.09 59 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.72 +0.08 58 0 5 0
29SEP27 5.00 P 0.00 0.00 0.00 0.76 +0.08 58 0 19 0
29SEP27 5.25 P 0.00 0.00 0.00 0.89 +0.10 58 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.02 +0.11 58 0 20 0
29SEP27 5.75 P 0.00 0.00 0.00 1.16 +0.12 58 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.31 +0.13 58 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 1.46 +0.14 58 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.63 +0.15 59 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.80 +0.16 59 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 1.97 +0.16 59 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 2.16 +0.19 59 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.34 +0.16 59 0 28 0
29SEP27 7.75 P 0.00 0.00 0.00 2.54 +0.20 60 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.72 +0.20 59 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.92 +0.18 60 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.13 +0.19 60 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.33 +0.22 60 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.54 +0.20 60 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.71 +0.19 58 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.96 +0.23 60 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 4.18 +0.21 60 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 4.40 +0.21 60 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.84 +0.22 60 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 5.31 +0.24 61 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 5.76 +0.25 61 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 6.22 +0.25 61 0 0 0
TOTAL PUT 853 10,966 +385
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 24.720
29OCT26 17.00 C 0.00 0.00 0.00 7.74 -0.28 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.24 -0.28 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.74 -0.28 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.24 -0.28 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.74 -0.29 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.24 -0.29 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.74 -0.29 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.75 -0.28 34 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.83 -0.29 44 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 1.76 -0.28 20 0 36 0
29OCT26 24.00 C 0.89 0.89 0.75 0.88 -0.24 20 34 413 +4
29OCT26 25.00 C 0.18 0.18 0.18 0.29 -0.14 20 24 2,951 0
29OCT26 26.00 C 0.02 0.02 0.02 0.05 -0.06 20 27 1,364 -7
29OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 368 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 338 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.24 -0.28 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.74 -0.29 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.24 -0.29 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.74 -0.29 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.25 -0.28 40 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.75 -0.30 36 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.75 -0.28 28 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.83 -0.29 34 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.76 -0.28 17 0 14 0
27NOV26 24.00 C 0.85 0.85 0.83 0.88 -0.24 17 40 200 +20
27NOV26 25.00 C 0.26 0.27 0.26 0.30 -0.13 16 19 263 +4
27NOV26 26.00 C 0.09 0.09 0.09 0.08 -0.03 16 2 4,689 +2
27NOV26 27.00 C 0.04 0.04 0.04 0.02 0.00 17 10 759 -10
27NOV26 28.00 C 0.01 0.01 0.01 0.01 0.00 19 100 163 +52
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.74 -0.28 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.24 -0.28 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.74 -0.37 0 0 18 0
30DEC26 18.50 C 0.00 0.00 0.00 6.24 -0.29 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.74 -0.38 0 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 5.25 -0.37 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.75 -0.37 31 0 20 0
30DEC26 21.00 C 0.00 0.00 0.00 3.75 -0.28 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.83 -0.29 27 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 1.78 -0.27 17 0 30 0
30DEC26 24.00 C 0.98 0.98 0.98 1.01 -0.16 17 1 118 0
30DEC26 25.00 C 0.00 0.00 0.00 0.49 -0.10 17 10 571 +10
30DEC26 26.00 C 0.17 0.17 0.17 0.21 -0.06 16 13 923 -3
30DEC26 27.00 C 0.00 0.00 0.00 0.08 -0.03 16 0 1,634 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 246 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 171 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 20 0 209 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 214 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
28JAN27 17.50 C 0.00 0.00 0.00 7.24 -0.28 0 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.74 -0.38 0 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 6.24 -0.29 0 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.74 -0.38 0 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.25 -0.37 30 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.75 -0.37 27 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.75 -0.28 21 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 2.83 -0.29 23 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 1.84 -0.26 17 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.13 -0.21 17 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.66 -0.14 17 0 52 0
28JAN27 26.00 C 0.34 0.34 0.34 0.35 -0.09 17 2 14 -2
28JAN27 27.00 C 0.00 0.00 0.00 0.17 -0.06 17 0 26 0
28JAN27 28.00 C 0.00 0.00 0.00 0.07 -0.04 17 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.74 -0.28 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.24 -0.28 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.74 -0.38 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.24 -0.29 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.75 -0.37 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.25 -0.37 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.75 -0.37 21 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 3.75 -0.28 17 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 2.83 -0.29 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.06 -0.20 18 0 10 0
30MAR27 24.00 C 0.00 0.00 0.00 1.45 -0.19 18 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 0.98 -0.12 18 0 556 0
30MAR27 26.00 C 0.61 0.61 0.61 0.61 -0.09 17 2 324 -2
30MAR27 27.00 C 0.00 0.00 0.00 0.37 -0.07 17 0 825 0
30MAR27 28.00 C 0.00 0.00 0.00 0.22 -0.04 18 0 179 0
30MAR27 29.00 C 0.00 0.00 0.00 0.13 -0.02 18 0 124 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 126 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 0.00 18 0 51 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.74 -0.28 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.24 -0.28 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.74 -0.38 0 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.24 -0.31 0 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.75 -0.37 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.25 -0.37 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.75 -0.41 16 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 3.93 -0.22 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.15 -0.20 18 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 2.48 -0.16 18 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 1.84 -0.15 18 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 1.37 -0.10 18 0 132 0
29JUN27 26.00 C 0.96 0.96 0.96 1.00 -0.06 18 2 31 0
29JUN27 27.00 C 0.65 0.65 0.65 0.71 -0.05 18 4 5 -4
29JUN27 28.00 C 0.00 0.00 0.00 0.49 -0.04 18 0 276 0
29JUN27 29.00 C 0.00 0.00 0.00 0.34 -0.02 18 0 56 0
29JUN27 30.00 C 0.00 0.00 0.00 0.22 -0.02 18 0 112 0
29JUN27 31.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.07 0.00 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.04 0.00 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.02 0.00 18 0 8 0
29SEP27 17.50 C 0.00 0.00 0.00 7.25 -0.28 18 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.74 -0.38 0 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.29 -0.37 17 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.84 -0.29 17 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.41 -0.40 18 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.99 -0.39 18 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.21 -0.35 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.43 -0.24 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.76 -0.23 18 0 75 0
29SEP27 24.00 C 0.00 0.00 0.00 2.18 -0.19 18 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.70 -0.15 18 0 60 0
29SEP27 26.00 C 0.00 0.00 0.00 1.31 -0.10 18 0 50 0
29SEP27 27.00 C 0.93 0.93 0.93 0.99 -0.08 18 6 139 +6
29SEP27 28.00 C 0.00 0.00 0.00 0.74 -0.06 18 0 6 0
29SEP27 29.00 C 0.00 0.00 0.00 0.55 -0.04 18 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.40 -0.03 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.29 -0.02 18 0 2 0
29SEP27 32.00 C 0.00 0.00 0.00 0.20 -0.02 18 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 11 0
29SEP27 34.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 2 0
TOTAL CALL 296 20,265 +70
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 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 70 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 39 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,137 0
29OCT26 23.00 P 0.05 0.07 0.05 0.02 +0.01 22 1,420 4,356 +1,320
29OCT26 24.00 P 0.22 0.26 0.22 0.14 +0.04 21 351 5,265 +15
29OCT26 25.00 P 0.80 0.85 0.80 0.57 +0.14 22 126 2,044 +26
29OCT26 26.00 P 0.00 0.00 0.00 1.32 +0.23 21 0 422 0
29OCT26 27.00 P 0.00 0.00 0.00 2.28 +0.28 0 0 112 0
29OCT26 28.00 P 0.00 0.00 0.00 3.28 +0.28 0 0 17 0
29OCT26 29.00 P 0.00 0.00 0.00 4.41 +0.41 62 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 5.28 +0.28 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.28 +0.10 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.28 +0.28 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.28 +0.04 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.28 +0.28 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.28 +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 37 0 100 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 180 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 370 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 186 0
27NOV26 21.00 P 0.06 0.06 0.06 0.01 0.00 20 5 306 -5
27NOV26 22.00 P 0.00 0.00 0.00 0.03 +0.01 17 2 713 +2
27NOV26 23.00 P 0.16 0.20 0.16 0.13 +0.05 16 78 1,081 +76
27NOV26 24.00 P 0.45 0.49 0.45 0.43 +0.12 16 58 1,772 +55
27NOV26 25.00 P 0.81 1.04 0.81 1.01 +0.20 16 17 997 +13
27NOV26 26.00 P 0.00 0.00 0.00 1.84 +0.26 16 0 79 0
27NOV26 27.00 P 0.00 0.00 0.00 2.80 +0.28 16 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 3.79 +0.28 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.86 +0.35 34 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.86 +0.35 40 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.79 +0.28 29 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.79 +0.29 34 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.79 +0.27 38 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.78 +0.28 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.85 +0.35 60 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 125 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 269 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 19 0 279 0
30DEC26 21.00 P 0.10 0.10 0.10 0.02 0.00 17 3 633 -3
30DEC26 22.00 P 0.16 0.16 0.16 0.09 +0.03 17 20 1,036 +19
30DEC26 23.00 P 0.30 0.31 0.30 0.26 +0.06 17 41 2,178 +11
30DEC26 24.00 P 0.62 0.62 0.60 0.62 +0.12 17 21 2,679 +21
30DEC26 25.00 P 0.00 0.00 0.00 1.17 +0.18 17 0 472 0
30DEC26 26.00 P 0.00 0.00 0.00 1.92 +0.23 16 15 54 -15
30DEC26 27.00 P 0.00 0.00 0.00 2.82 +0.26 16 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 3.80 +0.28 18 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.86 +0.35 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.86 +0.35 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.79 +0.28 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.79 +0.29 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.79 +0.27 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.78 +0.28 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.85 +0.35 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.86 +0.36 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.85 +0.35 54 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 0.00 18 0 50 0
28JAN27 20.00 P 0.00 0.00 0.00 0.02 0.00 18 0 4 0
28JAN27 21.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 65 0
28JAN27 22.00 P 0.00 0.00 0.00 0.16 +0.02 17 1 77 -1
28JAN27 23.00 P 0.35 0.35 0.35 0.37 +0.04 17 5 264 +3
28JAN27 24.00 P 0.00 0.00 0.00 0.74 +0.11 17 0 165 0
28JAN27 25.00 P 0.00 0.00 0.00 1.29 +0.14 17 0 2 0
28JAN27 26.00 P 0.00 0.00 0.00 2.01 +0.19 17 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 2.86 +0.23 17 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 3.81 +0.27 18 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 4.86 +0.35 25 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.86 +0.35 28 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 6.85 +0.34 31 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 7.79 +0.29 26 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 8.79 +0.27 29 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.78 +0.28 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 19 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 18 0 204 0
30MAR27 19.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 0.14 +0.03 18 0 120 0
30MAR27 22.00 P 0.40 0.40 0.40 0.30 +0.05 18 100 289 +100
30MAR27 23.00 P 0.00 0.00 0.00 0.57 +0.08 18 0 1,278 0
30MAR27 24.00 P 0.00 0.00 0.00 0.98 +0.12 18 0 642 0
30MAR27 25.00 P 0.00 0.00 0.00 1.49 +0.16 18 0 47 0
30MAR27 26.00 P 0.00 0.00 0.00 2.16 +0.18 18 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 2.96 +0.24 18 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 3.85 +0.26 18 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 4.86 +0.35 21 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.86 +0.34 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.85 +0.34 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.86 +0.36 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.79 +0.27 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.78 +0.28 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.85 +0.35 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.86 +0.36 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.08 +0.03 19 0 81 0
29JUN27 19.50 P 0.00 0.00 0.00 0.11 +0.03 19 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.15 +0.03 19 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.30 +0.07 19 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.52 +0.09 19 0 116 0
29JUN27 23.00 P 0.00 0.00 0.00 0.84 +0.13 19 0 160 0
29JUN27 24.00 P 1.30 1.30 1.30 1.27 +0.16 19 2 991 0
29JUN27 25.00 P 1.83 1.83 1.83 1.80 +0.19 19 1 64 -1
29JUN27 26.00 P 0.00 0.00 0.00 2.39 +0.16 18 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 3.12 +0.24 18 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.95 +0.26 18 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.89 +0.31 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.86 +0.34 21 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.85 +0.34 23 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.86 +0.36 26 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.85 +0.33 28 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.85 +0.35 30 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.85 +0.35 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 86 0
29SEP27 18.50 P 0.21 0.22 0.21 0.10 +0.02 19 22 51 +22
29SEP27 19.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 31 0
29SEP27 19.50 P 0.32 0.32 0.32 0.18 +0.03 19 10 20 +10
29SEP27 20.00 P 0.00 0.00 0.00 0.24 +0.04 19 0 49 0
29SEP27 21.00 P 0.00 0.00 0.00 0.42 +0.06 19 0 66 0
29SEP27 22.00 P 0.00 0.00 0.00 0.68 +0.10 19 0 136 0
29SEP27 23.00 P 0.00 0.00 0.00 1.02 +0.12 19 0 118 0
29SEP27 24.00 P 0.00 0.00 0.00 1.45 +0.14 19 0 454 0
29SEP27 25.00 P 2.00 2.00 2.00 1.98 +0.17 19 1 7 -1
29SEP27 26.00 P 0.00 0.00 0.00 2.62 +0.23 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.30 +0.24 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.03 +0.23 18 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.90 +0.32 19 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.87 +0.35 20 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.85 +0.33 22 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.86 +0.36 24 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.85 +0.33 26 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.85 +0.35 27 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.85 +0.35 29 0 0 0
TOTAL PUT 2,299 36,046 +1,667
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$ 309.200
16OCT26 245.00 C 0.00 0.00 0.00 64.22 +2.18 0 0 0 0
16OCT26 247.50 C 0.00 0.00 0.00 61.72 +2.18 0 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 59.22 +2.18 0 0 0 0
16OCT26 252.50 C 0.00 0.00 0.00 56.72 +2.18 0 0 0 0
16OCT26 255.00 C 0.00 0.00 0.00 54.22 +2.17 0 0 0 0
16OCT26 257.50 C 0.00 0.00 0.00 51.72 +2.17 0 0 0 0
16OCT26 260.00 C 0.00 0.00 0.00 49.22 +2.17 0 0 0 0
16OCT26 262.50 C 0.00 0.00 0.00 46.72 +2.17 0 0 0 0
16OCT26 265.00 C 0.00 0.00 0.00 44.22 +2.17 0 0 0 0
16OCT26 267.50 C 0.00 0.00 0.00 41.72 +2.17 0 0 0 0
16OCT26 270.00 C 0.00 0.00 0.00 39.22 +2.17 0 0 0 0
16OCT26 272.50 C 0.00 0.00 0.00 36.72 +2.17 0 0 0 0
16OCT26 275.00 C 0.00 0.00 0.00 34.22 +2.17 0 0 0 0
16OCT26 277.50 C 0.00 0.00 0.00 31.72 +2.17 0 0 0 0
16OCT26 280.00 C 0.00 0.00 0.00 29.22 +2.17 0 0 0 0
16OCT26 282.50 C 0.00 0.00 0.00 26.73 +2.18 59 0 0 0
16OCT26 285.00 C 0.00 0.00 0.00 24.23 +2.18 53 0 0 0
16OCT26 287.50 C 0.00 0.00 0.00 21.73 +2.17 48 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 19.23 +2.15 42 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 16.73 +2.10 37 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 14.23 +1.99 32 0 0 0
16OCT26 297.50 C 0.00 0.00 0.00 11.75 +1.80 33 0 0 0
16OCT26 300.00 C 0.00 0.00 0.00 9.31 +1.53 32 0 19 0
16OCT26 305.00 C 0.00 0.00 0.00 4.72 +0.52 29 0 158 0
16OCT26 310.00 C 1.70 2.18 1.70 1.72 -0.09 32 21 113 +18
16OCT26 315.00 C 0.70 0.70 0.42 0.38 -0.29 32 30 114 +30
16OCT26 320.00 C 0.00 0.00 0.00 0.05 -0.13 33 0 10 0
16OCT26 325.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 4 0
16OCT26 330.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
16OCT26 335.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 355.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
23OCT26 252.50 C 0.00 0.00 0.00 56.88 +2.18 38 0 0 0
23OCT26 255.00 C 0.00 0.00 0.00 54.38 +2.18 0 0 0 0
23OCT26 257.50 C 0.00 0.00 0.00 51.88 +2.17 0 0 0 0
23OCT26 260.00 C 0.00 0.00 0.00 49.38 +2.17 0 0 0 0
23OCT26 262.50 C 0.00 0.00 0.00 46.89 +2.18 35 0 0 0
23OCT26 265.00 C 0.00 0.00 0.00 44.39 +2.18 31 0 0 0
23OCT26 267.50 C 0.00 0.00 0.00 41.89 +2.17 25 0 0 0
23OCT26 270.00 C 0.00 0.00 0.00 39.39 +2.17 0 0 0 0
23OCT26 272.50 C 0.00 0.00 0.00 36.90 +2.16 29 0 0 0
23OCT26 275.00 C 0.00 0.00 0.00 34.41 +2.16 29 0 0 0
23OCT26 277.50 C 0.00 0.00 0.00 31.92 +2.14 29 0 0 0
23OCT26 280.00 C 0.00 0.00 0.00 29.44 +2.11 28 0 0 0
23OCT26 282.50 C 0.00 0.00 0.00 26.98 +2.08 29 0 0 0
23OCT26 285.00 C 0.00 0.00 0.00 24.54 +2.03 29 0 0 0
23OCT26 287.50 C 0.00 0.00 0.00 22.13 +1.96 28 0 0 0
23OCT26 290.00 C 0.00 0.00 0.00 19.78 +1.88 29 0 0 0
23OCT26 292.50 C 0.00 0.00 0.00 17.49 +1.77 29 0 0 0
23OCT26 295.00 C 0.00 0.00 0.00 15.29 +1.60 29 0 0 0
23OCT26 297.50 C 0.00 0.00 0.00 12.85 +1.16 26 0 0 0
23OCT26 300.00 C 10.81 10.81 10.81 10.89 +0.92 26 15 15 0
23OCT26 305.00 C 0.00 0.00 0.00 7.54 +0.81 27 0 69 0
23OCT26 310.00 C 5.45 5.45 5.45 4.88 +0.61 28 1 75 0
23OCT26 315.00 C 2.81 3.24 2.81 2.93 +0.38 28 34 65 +34
23OCT26 320.00 C 0.00 0.00 0.00 1.63 +0.12 28 0 34 0
23OCT26 325.00 C 0.00 0.00 0.00 0.84 +0.05 28 0 0 0
23OCT26 330.00 C 0.50 0.50 0.50 0.42 +0.04 29 1 19 +1
23OCT26 335.00 C 0.00 0.00 0.00 0.18 +0.01 29 0 15 0
23OCT26 340.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
23OCT26 345.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 59.31 +1.98 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 54.52 +2.18 31 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 49.53 +2.18 30 0 60 0
29OCT26 265.00 C 0.00 0.00 0.00 44.55 +2.17 29 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 39.59 +2.17 29 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 34.67 +2.15 29 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 29.84 +2.12 29 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 25.15 +2.05 29 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 20.69 +1.96 29 0 30 0
29OCT26 295.00 C 0.00 0.00 0.00 16.55 +1.81 29 0 136 0
29OCT26 300.00 C 12.69 12.92 12.21 12.46 +1.17 27 11 537 -4
29OCT26 310.00 C 0.00 0.00 0.00 6.75 +1.14 28 0 710 0
29OCT26 320.00 C 3.21 3.30 3.21 3.13 +0.56 29 146 2,103 +52
29OCT26 330.00 C 1.21 1.31 1.15 1.23 +0.28 29 81 568 -4
29OCT26 340.00 C 0.46 0.48 0.46 0.43 +0.14 29 76 503 0
29OCT26 350.00 C 0.00 0.00 0.00 0.12 +0.04 29 0 752 0
29OCT26 360.00 C 0.13 0.13 0.13 0.03 +0.01 29 8 1,021 -8
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 39 0 320 0
29OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 43 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 50 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 57 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 63 0 53 0
27NOV26 250.00 C 0.00 0.00 0.00 61.44 +2.70 42 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 55.38 +1.69 28 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 51.15 +2.10 34 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 46.59 +2.05 34 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 42.18 +2.01 34 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 37.93 +1.95 34 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 33.87 +1.88 34 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 30.03 +1.80 34 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 26.43 +1.71 34 0 56 0
27NOV26 295.00 C 0.00 0.00 0.00 22.68 +1.22 33 0 267 0
27NOV26 300.00 C 0.00 0.00 0.00 19.72 +1.20 33 0 259 0
27NOV26 310.00 C 14.20 14.20 14.20 14.33 +1.20 33 8 556 +8
27NOV26 320.00 C 10.10 10.10 10.10 10.09 +0.84 33 4 694 +4
27NOV26 330.00 C 6.66 6.87 6.50 6.94 +0.79 33 31 200 +18
27NOV26 340.00 C 4.40 4.55 4.40 4.62 +0.58 33 48 358 +11
27NOV26 350.00 C 2.95 2.97 2.94 2.98 +0.28 33 46 350 -3
27NOV26 360.00 C 1.85 2.00 1.85 1.97 +0.30 34 5 463 +1
27NOV26 370.00 C 1.29 1.29 1.29 1.21 +0.21 34 10 333 +10
27NOV26 380.00 C 0.00 0.00 0.00 0.71 +0.13 34 0 421 0
27NOV26 390.00 C 0.00 0.00 0.00 0.41 +0.09 34 0 273 0
27NOV26 400.00 C 0.00 0.00 0.00 0.23 +0.06 34 0 269 0
27NOV26 410.00 C 0.00 0.00 0.00 0.13 +0.03 34 0 194 0
27NOV26 420.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 266 0
27NOV26 430.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 0.02 0.00 34 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.01 0.00 36 0 175 0
30DEC26 200.00 C 0.00 0.00 0.00 109.60 +1.21 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 104.82 +1.31 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 100.25 +1.61 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 95.75 +1.97 33 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 90.14 +1.20 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 85.81 +1.88 29 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 81.11 +2.35 33 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 76.24 +2.41 32 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 71.15 +2.02 29 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 66.95 +2.40 33 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 62.34 +2.34 33 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 57.32 +1.76 30 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 53.62 +2.09 34 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 49.25 +1.89 33 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 45.18 +1.84 33 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 41.28 +1.77 33 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 37.55 +1.70 33 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 34.02 +1.62 33 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 30.68 +1.54 33 0 18 0
30DEC26 295.00 C 27.66 27.68 26.75 27.15 +1.12 32 60 137 +60
30DEC26 300.00 C 0.00 0.00 0.00 24.00 +1.10 32 0 456 0
30DEC26 310.00 C 0.00 0.00 0.00 18.86 +0.79 32 0 477 0
30DEC26 320.00 C 14.74 14.74 14.74 14.63 +0.90 32 14 994 +9
30DEC26 330.00 C 10.77 10.77 10.77 11.16 +0.80 32 16 586 +1
30DEC26 340.00 C 7.92 8.25 7.89 8.37 +0.65 32 122 1,668 +1
30DEC26 350.00 C 5.91 5.91 5.91 6.18 +0.50 33 15 1,408 +15
30DEC26 360.00 C 4.20 4.42 4.20 4.50 +0.41 33 45 619 -15
30DEC26 370.00 C 3.30 3.30 3.07 3.27 +0.22 33 76 628 +50
30DEC26 380.00 C 0.00 0.00 0.00 2.42 +0.25 33 0 629 0
30DEC26 390.00 C 0.00 0.00 0.00 1.69 +0.23 33 0 2,961 0
30DEC26 400.00 C 1.36 1.36 1.36 1.13 +0.13 33 3 367 0
30DEC26 410.00 C 0.00 0.00 0.00 0.77 +0.09 33 0 505 0
30DEC26 420.00 C 0.00 0.00 0.00 0.52 +0.07 33 0 288 0
30DEC26 430.00 C 0.00 0.00 0.00 0.35 +0.05 33 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 0.23 +0.03 33 0 328 0
30DEC26 450.00 C 0.00 0.00 0.00 0.15 +0.02 33 0 911 0
30DEC26 460.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 634 0
30DEC26 480.00 C 0.00 0.00 0.00 0.04 0.00 33 0 118 0
30DEC26 490.00 C 0.00 0.00 0.00 0.03 0.00 34 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.02 0.00 34 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30DEC26 530.00 C 0.19 0.19 0.19 0.01 0.00 35 1 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.01 0.00 36 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 48 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 51 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 52 0 39 0
28JAN27 250.00 C 0.00 0.00 0.00 63.82 +1.53 32 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 59.46 +1.44 32 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 55.36 +1.36 32 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 51.57 +1.87 33 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 47.70 +1.81 33 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 43.99 +1.75 33 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 40.45 +1.70 33 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 37.07 +1.62 33 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 33.88 +1.56 33 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 30.53 +1.16 32 0 34 0
28JAN27 300.00 C 27.77 28.17 27.77 27.68 +1.13 32 44 127 +44
28JAN27 310.00 C 0.00 0.00 0.00 22.57 +0.97 32 0 38 0
28JAN27 320.00 C 0.00 0.00 0.00 18.21 +0.88 32 0 201 0
28JAN27 330.00 C 0.00 0.00 0.00 14.54 +0.75 32 0 47 0
28JAN27 340.00 C 0.00 0.00 0.00 11.51 +0.60 32 0 34 0
28JAN27 350.00 C 0.00 0.00 0.00 9.04 +0.45 33 0 15 0
28JAN27 360.00 C 0.00 0.00 0.00 7.06 +0.35 33 0 19 0
28JAN27 370.00 C 0.00 0.00 0.00 5.52 +0.41 33 0 77 0
28JAN27 380.00 C 0.00 0.00 0.00 4.07 +0.21 33 0 25 0
28JAN27 390.00 C 3.26 3.26 3.26 3.19 +0.30 33 2 2 +2
28JAN27 400.00 C 2.72 2.72 2.72 2.38 +0.23 33 1 33 0
30MAR27 200.00 C 0.00 0.00 0.00 112.63 +1.77 33 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 108.08 +1.73 35 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 103.29 +1.93 34 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 99.01 +2.05 36 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 94.55 +2.09 36 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 90.05 +2.05 36 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 85.63 +2.03 36 0 4 0
30MAR27 235.00 C 0.00 0.00 0.00 81.76 +2.47 37 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 77.31 +2.07 36 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 73.44 +2.49 36 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 69.23 +2.20 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 65.39 +2.43 36 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 60.88 +1.72 34 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 57.27 +1.78 34 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 53.39 +2.01 34 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 49.99 +1.98 34 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 46.73 +1.94 34 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 43.61 +1.89 34 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 40.64 +1.85 34 0 77 0
30MAR27 295.00 C 0.00 0.00 0.00 37.38 +1.31 33 0 78 0
30MAR27 300.00 C 0.00 0.00 0.00 34.67 +1.28 33 0 223 0
30MAR27 310.00 C 0.00 0.00 0.00 29.70 +1.23 33 0 126 0
30MAR27 320.00 C 25.77 25.77 25.77 25.31 +1.13 33 3 386 0
30MAR27 330.00 C 21.50 21.50 21.50 21.50 +0.80 33 15 151 0
30MAR27 340.00 C 0.00 0.00 0.00 18.17 +0.73 33 0 926 0
30MAR27 350.00 C 0.00 0.00 0.00 15.30 +0.64 33 0 117 0
30MAR27 360.00 C 0.00 0.00 0.00 12.86 +0.84 34 0 180 0
30MAR27 370.00 C 0.00 0.00 0.00 10.80 +0.65 34 0 244 0
30MAR27 380.00 C 0.00 0.00 0.00 9.20 +0.85 34 0 177 0
30MAR27 390.00 C 0.00 0.00 0.00 7.59 +0.75 34 0 72 0
30MAR27 400.00 C 0.00 0.00 0.00 6.06 +0.63 34 0 51 0
30MAR27 410.00 C 0.00 0.00 0.00 4.96 +0.55 34 0 138 0
30MAR27 420.00 C 4.30 4.50 4.30 4.05 +0.47 34 3 354 +3
30MAR27 430.00 C 0.00 0.00 0.00 3.40 +0.42 34 0 72 0
30MAR27 440.00 C 0.00 0.00 0.00 2.68 +0.35 34 0 1,440 0
30MAR27 450.00 C 0.00 0.00 0.00 2.17 +0.30 34 0 80 0
30MAR27 460.00 C 0.00 0.00 0.00 1.75 +0.25 34 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 1.41 +0.21 34 0 643 0
30MAR27 480.00 C 0.00 0.00 0.00 1.13 +0.18 34 0 46 0
30MAR27 490.00 C 0.00 0.00 0.00 0.91 +0.15 34 0 59 0
30MAR27 500.00 C 0.00 0.00 0.00 0.73 +0.13 34 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 0.58 +0.10 34 0 18 0
30MAR27 520.00 C 0.00 0.00 0.00 0.46 +0.08 34 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 0.37 +0.07 34 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.29 +0.05 34 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.23 +0.04 34 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.19 +0.04 34 0 1 0
30MAR27 570.00 C 0.00 0.00 0.00 0.15 +0.03 34 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 55 0
30MAR27 610.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 40 0
30MAR27 620.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 98 0
29JUN27 250.00 C 0.00 0.00 0.00 74.66 +1.63 35 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 71.02 +1.88 35 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 67.48 +1.53 35 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 64.04 +1.46 34 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 60.72 +1.44 34 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 57.80 +1.68 35 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 54.79 +1.70 35 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 51.89 +1.73 35 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 49.10 +1.75 35 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 46.43 +1.49 35 0 30 0
29JUN27 300.00 C 0.00 0.00 0.00 43.87 +1.45 35 0 147 0
29JUN27 310.00 C 38.35 38.96 38.35 37.90 +0.43 33 45 78 +45
29JUN27 320.00 C 0.00 0.00 0.00 33.96 +1.52 34 0 83 0
29JUN27 330.00 C 30.55 30.55 30.55 29.82 +0.63 34 3 104 0
29JUN27 340.00 C 0.00 0.00 0.00 26.46 +0.73 34 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 23.41 +0.71 34 0 376 0
29JUN27 360.00 C 0.00 0.00 0.00 20.64 +0.63 34 0 158 0
29JUN27 370.00 C 0.00 0.00 0.00 18.16 +0.59 34 0 240 0
29JUN27 380.00 C 0.00 0.00 0.00 15.95 +0.43 34 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 13.98 +0.28 34 0 566 0
29JUN27 400.00 C 0.00 0.00 0.00 12.35 +0.28 35 0 140 0
29JUN27 410.00 C 0.00 0.00 0.00 10.76 +0.26 35 0 89 0
29JUN27 420.00 C 0.00 0.00 0.00 9.36 +0.24 35 0 4 0
29JUN27 430.00 C 0.00 0.00 0.00 8.14 +0.23 35 0 68 0
29JUN27 440.00 C 0.00 0.00 0.00 7.06 +0.21 35 0 77 0
29JUN27 450.00 C 6.50 6.50 6.50 6.12 +0.19 35 5 202 +4
29JUN27 460.00 C 0.00 0.00 0.00 5.30 +0.17 35 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 4.59 +0.16 35 0 27 0
29JUN27 480.00 C 0.00 0.00 0.00 3.97 +0.26 35 0 20 0
29SEP27 250.00 C 0.00 0.00 0.00 80.32 +1.44 35 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 76.97 +1.70 35 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 73.83 +1.62 35 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 70.69 +1.92 35 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 67.02 +1.33 35 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 64.30 +1.44 35 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 61.47 +1.52 35 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 58.52 +1.38 35 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 55.86 +1.65 35 0 1 0
29SEP27 295.00 C 0.00 0.00 0.00 53.35 +1.62 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 50.61 +1.04 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 45.93 +1.52 35 0 15 0
29SEP27 320.00 C 0.00 0.00 0.00 41.65 +1.51 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 37.74 +1.46 35 0 40 0
29SEP27 340.00 C 0.00 0.00 0.00 34.20 +1.19 35 0 6 0
29SEP27 350.00 C 0.00 0.00 0.00 30.96 +1.21 35 0 28 0
29SEP27 360.00 C 0.00 0.00 0.00 27.99 +1.27 35 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 25.28 +1.27 35 0 5 0
29SEP27 380.00 C 0.00 0.00 0.00 22.81 +0.77 35 0 0 0
29SEP27 390.00 C 21.00 21.00 21.00 21.52 +1.81 36 13 267 +13
29SEP27 400.00 C 0.00 0.00 0.00 19.42 +1.70 36 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 17.52 +1.66 36 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 15.84 +1.66 36 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 14.31 +1.64 36 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 12.86 +1.55 36 0 9 0
29SEP27 450.00 C 0.00 0.00 0.00 11.53 +1.44 36 0 13 0
TOTAL CALL 1,062 43,625 +400
16OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
16OCT26 247.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 252.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 127 0 22 0
16OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
16OCT26 272.50 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
16OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
16OCT26 277.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
16OCT26 282.50 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
16OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
16OCT26 287.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 4 0
16OCT26 290.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 67 0
16OCT26 292.50 P 0.11 0.11 0.11 0.01 -0.08 41 1 59 -1
16OCT26 295.00 P 0.30 0.30 0.30 0.01 -0.18 35 50 34 -20
16OCT26 297.50 P 0.23 0.23 0.23 0.03 -0.37 34 10 216 0
16OCT26 300.00 P 0.00 0.00 0.00 0.09 -0.69 33 0 171 0
16OCT26 305.00 P 1.34 1.35 0.94 0.66 -1.56 33 85 96 +26
16OCT26 310.00 P 2.70 2.72 2.40 2.62 -2.24 34 48 48 +47
16OCT26 315.00 P 7.60 7.80 7.60 6.36 -2.50 37 16 13 -6
16OCT26 320.00 P 0.00 0.00 0.00 10.83 -2.31 32 0 0 0
16OCT26 325.00 P 0.00 0.00 0.00 15.80 -2.21 0 0 0 0
16OCT26 330.00 P 0.00 0.00 0.00 20.80 -2.20 0 0 0 0
16OCT26 335.00 P 0.00 0.00 0.00 25.80 -2.20 0 0 0 0
16OCT26 340.00 P 0.00 0.00 0.00 30.80 -2.20 0 0 0 0
16OCT26 345.00 P 0.00 0.00 0.00 35.80 -2.20 0 0 0 0
16OCT26 350.00 P 0.00 0.00 0.00 40.80 -2.20 0 0 0 0
16OCT26 355.00 P 0.00 0.00 0.00 45.80 -2.20 0 0 0 0
16OCT26 360.00 P 0.00 0.00 0.00 50.80 -2.20 0 0 0 0
16OCT26 365.00 P 0.00 0.00 0.00 55.80 -2.20 0 0 0 0
16OCT26 370.00 P 0.00 0.00 0.00 60.89 -2.83 151 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 65.89 -2.83 161 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 71.06 -2.15 195 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 75.89 -2.82 179 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 80.89 -2.82 189 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 85.89 -2.82 198 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 90.88 -2.32 205 0 0 0
16OCT26 405.00 P 0.00 0.00 0.00 95.88 -2.83 213 0 0 0
23OCT26 252.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 267.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
23OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
23OCT26 272.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
23OCT26 275.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
23OCT26 277.50 P 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
23OCT26 280.00 P 0.00 0.00 0.00 0.05 -0.06 29 0 6 0
23OCT26 282.50 P 0.00 0.00 0.00 0.08 -0.10 29 0 5 0
23OCT26 285.00 P 0.00 0.00 0.00 0.14 -0.15 29 0 0 0
23OCT26 287.50 P 0.00 0.00 0.00 0.24 -0.22 29 0 0 0
23OCT26 290.00 P 0.00 0.00 0.00 0.39 -0.30 29 0 0 0
23OCT26 292.50 P 0.00 0.00 0.00 0.60 -0.42 29 0 18 0
23OCT26 295.00 P 0.00 0.00 0.00 0.91 -0.55 29 0 30 0
23OCT26 297.50 P 0.00 0.00 0.00 1.33 -0.70 29 0 45 0
23OCT26 300.00 P 2.22 2.38 2.22 1.88 -0.87 29 32 114 0
23OCT26 305.00 P 3.79 3.80 3.36 3.47 -1.13 29 90 122 +75
23OCT26 310.00 P 6.29 6.29 5.59 5.80 -1.34 29 60 60 +58
23OCT26 315.00 P 0.00 0.00 0.00 8.88 -1.58 30 0 0 0
23OCT26 320.00 P 12.38 12.38 12.38 12.38 -1.89 29 4 4 +4
23OCT26 325.00 P 0.00 0.00 0.00 16.49 -2.09 29 0 0 0
23OCT26 330.00 P 0.00 0.00 0.00 21.06 -2.15 29 0 0 0
23OCT26 335.00 P 0.00 0.00 0.00 25.87 -2.18 29 0 0 0
23OCT26 340.00 P 0.00 0.00 0.00 30.80 -2.20 0 0 0 0
23OCT26 345.00 P 0.00 0.00 0.00 35.80 -2.20 0 0 0 0
23OCT26 350.00 P 0.00 0.00 0.00 40.80 -2.20 0 0 0 0
23OCT26 355.00 P 0.00 0.00 0.00 45.80 -2.20 0 0 0 0
23OCT26 360.00 P 0.00 0.00 0.00 50.80 -2.20 0 0 0 0
23OCT26 365.00 P 0.00 0.00 0.00 56.88 -1.52 77 0 0 0
23OCT26 370.00 P 0.00 0.00 0.00 61.62 -2.10 77 0 0 0
23OCT26 375.00 P 0.00 0.00 0.00 66.62 -2.10 82 0 0 0
23OCT26 380.00 P 0.00 0.00 0.00 71.06 -2.34 72 0 0 0
23OCT26 385.00 P 0.00 0.00 0.00 76.61 -2.10 90 0 0 0
23OCT26 390.00 P 0.00 0.00 0.00 80.89 -2.82 72 0 0 0
23OCT26 395.00 P 0.00 0.00 0.00 86.67 -2.04 99 0 0 0
23OCT26 400.00 P 0.00 0.00 0.00 90.88 -2.52 78 0 0 0
23OCT26 405.00 P 0.00 0.00 0.00 95.88 -2.83 82 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 101 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 260.00 P 0.13 0.13 0.13 0.01 0.00 31 2 52 -2
29OCT26 265.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 173 0
29OCT26 270.00 P 0.32 0.32 0.32 0.06 -0.01 30 1 166 0
29OCT26 275.00 P 0.38 0.38 0.38 0.13 -0.03 29 47 274 -47
29OCT26 280.00 P 0.00 0.00 0.00 0.30 -0.06 29 0 404 0
29OCT26 285.00 P 1.56 1.56 1.10 0.60 -0.14 29 13 217 -13
29OCT26 290.00 P 1.47 1.63 1.40 1.17 -0.21 29 39 400 -31
29OCT26 295.00 P 2.42 2.51 2.30 2.04 -0.39 29 4 396 +1
29OCT26 300.00 P 3.82 3.82 3.26 3.39 -0.53 30 60 807 -26
29OCT26 310.00 P 7.75 7.96 7.66 7.62 -0.97 30 12 1,042 -2
29OCT26 320.00 P 13.50 13.86 13.50 13.67 -1.51 29 16 1,232 0
29OCT26 330.00 P 23.00 23.30 23.00 21.77 -2.57 29 6 1,584 -6
29OCT26 340.00 P 31.00 31.00 31.00 30.99 -2.09 29 10 615 0
29OCT26 350.00 P 43.00 43.00 43.00 41.16 -1.84 39 1 489 0
29OCT26 360.00 P 0.00 0.00 0.00 50.80 -2.20 0 0 527 0
29OCT26 370.00 P 0.00 0.00 0.00 61.62 -2.10 59 0 12 0
29OCT26 380.00 P 0.00 0.00 0.00 71.06 -3.06 57 0 20 0
29OCT26 390.00 P 0.00 0.00 0.00 81.15 -2.97 65 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 90.88 -3.24 62 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 100.80 -3.32 0 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 110.80 -3.32 0 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 120.80 -3.32 0 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 130.80 -2.93 0 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 140.80 -2.93 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 150.80 -2.93 0 0 0 0
27NOV26 250.00 P 0.85 0.85 0.85 0.41 -0.04 34 2 15 +2
27NOV26 255.00 P 0.00 0.00 0.00 0.66 -0.05 34 0 10 0
27NOV26 260.00 P 0.00 0.00 0.00 0.99 -0.08 34 0 143 0
27NOV26 265.00 P 1.90 1.90 1.90 1.44 -0.12 34 5 151 +5
27NOV26 270.00 P 2.40 2.54 2.40 2.02 -0.18 34 14 114 +13
27NOV26 275.00 P 3.42 3.42 3.42 2.75 -0.26 34 3 96 0
27NOV26 280.00 P 0.00 0.00 0.00 3.73 -0.28 34 0 89 0
27NOV26 285.00 P 5.30 5.35 5.30 4.94 -0.36 34 6 39 0
27NOV26 290.00 P 6.68 6.68 6.26 6.36 -0.49 34 27 322 -17
27NOV26 295.00 P 0.00 0.00 0.00 8.00 -0.63 34 0 576 0
27NOV26 300.00 P 10.50 10.50 9.50 10.02 -0.64 34 38 684 +15
27NOV26 310.00 P 14.57 14.87 14.57 14.68 -0.88 34 515 1,697 +433
27NOV26 320.00 P 20.00 20.18 20.00 20.18 -1.37 34 230 935 -190
27NOV26 330.00 P 0.00 0.00 0.00 26.90 -1.36 34 0 228 0
27NOV26 340.00 P 0.00 0.00 0.00 34.52 -1.63 34 0 270 0
27NOV26 350.00 P 0.00 0.00 0.00 42.93 -1.78 34 0 381 0
27NOV26 360.00 P 0.00 0.00 0.00 51.88 -1.91 34 0 2,905 0
27NOV26 370.00 P 0.00 0.00 0.00 61.62 -2.10 37 0 116 0
27NOV26 380.00 P 0.00 0.00 0.00 71.06 -3.06 36 0 11 0
27NOV26 390.00 P 0.00 0.00 0.00 81.15 -2.97 40 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 90.88 -3.24 40 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 100.80 -3.32 0 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 110.80 -3.32 0 0 0 0
27NOV26 430.00 P 0.00 0.00 0.00 120.80 -3.32 0 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 130.80 -2.93 0 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 140.80 -2.93 0 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 150.80 -2.93 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 161 0
30DEC26 205.00 P 0.00 0.00 0.00 0.04 0.00 33 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.15 -0.02 33 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.24 -0.03 33 0 187 0
30DEC26 230.00 P 0.00 0.00 0.00 0.36 -0.05 33 0 38 0
30DEC26 235.00 P 0.00 0.00 0.00 0.52 -0.07 33 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 0.75 -0.07 33 0 11 0
30DEC26 245.00 P 0.00 0.00 0.00 1.06 -0.11 33 0 3 0
30DEC26 250.00 P 0.00 0.00 0.00 1.43 -0.16 33 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 1.94 -0.16 33 0 49 0
30DEC26 260.00 P 3.20 3.30 3.10 2.55 -0.32 33 16 428 -15
30DEC26 265.00 P 3.68 3.68 3.68 3.37 -0.31 33 2 7 +2
30DEC26 270.00 P 0.00 0.00 0.00 4.34 -0.33 33 0 1,206 0
30DEC26 275.00 P 0.00 0.00 0.00 5.42 -0.45 33 0 122 0
30DEC26 280.00 P 6.70 6.70 6.70 6.72 -0.45 33 2 420 -2
30DEC26 285.00 P 0.00 0.00 0.00 8.22 -0.57 34 0 163 0
30DEC26 290.00 P 0.00 0.00 0.00 9.80 -0.46 33 0 521 0
30DEC26 295.00 P 11.50 11.91 11.50 11.85 -0.33 34 98 419 -15
30DEC26 300.00 P 14.26 14.26 13.80 13.84 -0.42 34 6 987 -4
30DEC26 310.00 P 18.57 18.68 18.42 18.68 -0.67 34 46 848 +20
30DEC26 320.00 P 0.00 0.00 0.00 24.30 -0.90 34 0 2,275 0
30DEC26 330.00 P 0.00 0.00 0.00 30.40 -1.40 33 0 508 0
30DEC26 340.00 P 0.00 0.00 0.00 37.56 -1.56 33 0 378 0
30DEC26 350.00 P 46.00 51.87 46.00 45.35 -1.72 33 38 2,439 -37
30DEC26 360.00 P 0.00 0.00 0.00 54.02 -2.37 34 0 2,292 0
30DEC26 370.00 P 0.00 0.00 0.00 62.73 -2.66 34 0 2,930 0
30DEC26 380.00 P 0.00 0.00 0.00 72.15 -2.49 35 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 83.63 -1.98 44 0 2,423 0
30DEC26 400.00 P 0.00 0.00 0.00 92.60 -1.52 43 0 1,072 0
30DEC26 410.00 P 0.00 0.00 0.00 100.90 -3.22 36 0 154 0
30DEC26 420.00 P 0.00 0.00 0.00 110.89 -3.23 38 0 15 0
30DEC26 430.00 P 0.00 0.00 0.00 120.88 -3.24 40 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 131.12 -2.61 45 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 141.41 -2.32 50 0 15 0
30DEC26 460.00 P 0.00 0.00 0.00 151.40 -2.33 52 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 161.65 -1.97 57 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 171.39 -2.22 57 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 181.64 -1.97 61 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 191.84 -1.77 65 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 201.83 -1.78 66 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 211.83 -1.78 68 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 221.83 -1.78 70 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 231.07 -2.54 66 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 241.37 -2.24 71 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 251.06 -2.55 69 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 261.62 -1.99 76 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 271.62 -1.98 78 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 281.05 -2.55 74 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 291.61 -1.99 82 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 301.61 -1.99 83 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 311.80 -1.80 86 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 321.04 -2.56 80 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 331.45 -1.93 87 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 341.44 -1.94 88 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 351.03 -2.57 84 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 361.44 -1.94 91 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 370.86 -2.52 84 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 381.43 -1.76 94 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 391.43 -1.76 95 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 2.50 -0.21 33 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 3.32 -0.10 33 0 132 0
28JAN27 260.00 P 0.00 0.00 0.00 4.12 -0.30 33 0 34 0
28JAN27 265.00 P 5.95 5.95 5.95 5.12 -0.29 33 20 60 0
28JAN27 270.00 P 0.00 0.00 0.00 6.24 -0.40 33 0 64 0
28JAN27 275.00 P 0.00 0.00 0.00 7.54 -0.40 33 0 305 0
28JAN27 280.00 P 0.00 0.00 0.00 9.00 -0.53 33 0 6 0
28JAN27 285.00 P 0.00 0.00 0.00 10.66 -0.53 33 0 18 0
28JAN27 290.00 P 0.00 0.00 0.00 12.48 -0.56 33 0 44 0
28JAN27 295.00 P 0.00 0.00 0.00 14.42 -0.59 33 0 72 0
28JAN27 300.00 P 0.00 0.00 0.00 16.55 -0.73 33 0 150 0
28JAN27 310.00 P 21.66 21.66 21.66 21.41 -0.71 33 1 2 +1
28JAN27 320.00 P 27.10 27.10 27.10 27.04 -0.82 33 3 78 +3
28JAN27 330.00 P 0.00 0.00 0.00 32.96 -1.22 33 0 2 0
28JAN27 340.00 P 0.00 0.00 0.00 39.91 -1.37 33 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 47.43 -1.52 33 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 56.36 -1.56 35 0 1 0
28JAN27 370.00 P 0.00 0.00 0.00 64.39 -2.12 34 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 73.12 -2.40 34 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 83.63 -1.98 38 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 92.60 -1.52 38 0 5 0
30MAR27 200.00 P 1.60 1.60 1.60 0.57 +0.03 34 1 75 -1
30MAR27 205.00 P 0.00 0.00 0.00 0.73 +0.01 34 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.97 +0.01 34 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.25 0.00 34 0 2 0
30MAR27 220.00 P 0.00 0.00 0.00 1.62 +0.01 34 0 8 0
30MAR27 225.00 P 0.00 0.00 0.00 2.02 -0.01 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.55 0.00 34 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 3.10 -0.04 34 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 3.95 +0.09 34 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 4.71 +0.09 34 0 0 0
30MAR27 250.00 P 6.76 6.76 6.76 5.70 -0.07 34 20 93 +20
30MAR27 255.00 P 0.00 0.00 0.00 6.72 +0.13 34 0 518 0
30MAR27 260.00 P 0.00 0.00 0.00 7.92 -0.13 34 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 9.25 -0.12 34 0 18 0
30MAR27 270.00 P 0.00 0.00 0.00 10.64 -0.22 34 0 46 0
30MAR27 275.00 P 0.00 0.00 0.00 12.32 -0.21 34 0 32 0
30MAR27 280.00 P 0.00 0.00 0.00 14.00 -0.22 34 0 24 0
30MAR27 285.00 P 0.00 0.00 0.00 15.93 -0.32 34 0 44 0
30MAR27 290.00 P 0.00 0.00 0.00 18.00 -0.32 34 0 157 0
30MAR27 295.00 P 0.00 0.00 0.00 20.08 -0.45 34 0 315 0
30MAR27 300.00 P 0.00 0.00 0.00 22.54 -0.42 35 0 1,370 0
30MAR27 310.00 P 27.24 27.24 27.24 27.24 -0.20 34 15 980 0
30MAR27 320.00 P 0.00 0.00 0.00 33.11 -0.34 35 0 1,595 0
30MAR27 330.00 P 0.00 0.00 0.00 38.52 -1.98 34 0 523 0
30MAR27 340.00 P 0.00 0.00 0.00 45.04 -2.37 34 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 53.00 -1.65 35 0 1,666 0
30MAR27 360.00 P 0.00 0.00 0.00 60.74 -1.41 35 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 68.29 -2.01 35 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 76.53 -1.98 35 0 129 0
30MAR27 390.00 P 0.00 0.00 0.00 84.91 -2.43 35 0 20 0
30MAR27 400.00 P 0.00 0.00 0.00 94.04 -2.24 35 0 97 0
30MAR27 410.00 P 0.00 0.00 0.00 102.89 -2.14 35 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 112.60 -1.68 36 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 121.39 -2.73 34 0 132 0
30MAR27 440.00 P 0.00 0.00 0.00 131.76 -2.17 38 0 22 0
30MAR27 450.00 P 0.00 0.00 0.00 141.41 -2.52 38 0 6 0
30MAR27 460.00 P 0.00 0.00 0.00 151.85 -2.08 42 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 161.65 -2.27 42 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 171.77 -2.15 45 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 181.84 -1.89 47 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 191.84 -1.89 48 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 201.83 -1.90 50 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 211.83 -1.78 51 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 221.83 -1.96 53 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 231.25 -2.36 51 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 241.37 -2.42 53 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 251.25 -2.36 54 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 261.64 -2.34 57 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 271.62 -1.98 59 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 281.64 -2.34 60 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 291.63 -1.97 61 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 301.63 -2.16 62 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 311.80 -1.80 64 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 10.21 -0.03 35 0 4 0
29JUN27 255.00 P 0.00 0.00 0.00 11.56 0.00 35 0 45 0
29JUN27 260.00 P 0.00 0.00 0.00 13.00 -0.46 35 0 65 0
29JUN27 265.00 P 0.00 0.00 0.00 14.70 -0.02 35 0 16 0
29JUN27 270.00 P 0.00 0.00 0.00 16.41 -0.46 35 0 141 0
29JUN27 275.00 P 0.00 0.00 0.00 18.16 -0.60 35 0 75 0
29JUN27 280.00 P 0.00 0.00 0.00 20.25 -0.60 35 0 41 0
29JUN27 285.00 P 0.00 0.00 0.00 22.35 -0.60 35 0 44 0
29JUN27 290.00 P 0.00 0.00 0.00 24.47 -0.66 35 0 35 0
29JUN27 295.00 P 0.00 0.00 0.00 26.86 -0.77 35 0 133 0
29JUN27 300.00 P 0.00 0.00 0.00 29.37 -0.76 36 0 3,955 0
29JUN27 310.00 P 35.07 35.07 35.07 34.31 -0.46 35 15 110 +15
29JUN27 320.00 P 0.00 0.00 0.00 39.86 -1.43 35 0 88 0
29JUN27 330.00 P 0.00 0.00 0.00 45.76 -1.16 35 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 51.91 -1.34 35 0 224 0
29JUN27 350.00 P 0.00 0.00 0.00 58.73 -1.42 35 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 65.90 -1.50 35 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 73.38 -1.56 35 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 81.13 -1.61 35 0 21 0
29JUN27 390.00 P 0.00 0.00 0.00 89.16 -1.67 35 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 97.41 -2.08 35 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 105.95 -2.05 35 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 114.66 -2.09 35 0 5,301 0
29JUN27 430.00 P 0.00 0.00 0.00 123.69 -2.16 35 0 31 0
29JUN27 440.00 P 0.00 0.00 0.00 132.80 -2.01 35 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 142.09 -2.12 35 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 151.85 -2.08 36 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 161.65 -2.27 37 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 171.77 -2.15 39 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 14.55 +0.53 36 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 16.26 +0.54 36 0 10 0
29SEP27 260.00 P 0.00 0.00 0.00 18.00 +0.56 36 0 45 0
29SEP27 265.00 P 0.00 0.00 0.00 19.74 +0.57 36 0 19 0
29SEP27 270.00 P 0.00 0.00 0.00 21.62 +0.53 36 0 32 0
29SEP27 275.00 P 0.00 0.00 0.00 23.69 +0.50 36 0 5 0
29SEP27 280.00 P 0.00 0.00 0.00 25.47 +0.16 36 0 110 0
29SEP27 285.00 P 0.00 0.00 0.00 27.50 +0.06 36 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 29.66 +0.07 36 0 188 0
29SEP27 295.00 P 0.00 0.00 0.00 31.90 -0.40 36 0 135 0
29SEP27 300.00 P 0.00 0.00 0.00 34.06 -0.83 35 0 415 0
29SEP27 310.00 P 0.00 0.00 0.00 39.15 -0.15 35 0 152 0
29SEP27 320.00 P 44.62 44.62 44.62 46.29 +1.35 37 1 33 +1
29SEP27 330.00 P 0.00 0.00 0.00 50.60 -0.54 35 0 46 0
29SEP27 340.00 P 0.00 0.00 0.00 56.52 -1.00 35 0 98 0
29SEP27 350.00 P 0.00 0.00 0.00 63.34 -1.09 35 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 70.27 -1.45 35 0 18 0
29SEP27 370.00 P 0.00 0.00 0.00 77.60 -1.18 35 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 85.09 -1.25 35 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 93.20 -0.94 36 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 100.68 -1.75 35 0 4 0
29SEP27 410.00 P 0.00 0.00 0.00 108.95 -1.51 35 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 117.04 -1.88 35 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 126.00 -1.59 35 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 134.77 -1.92 35 0 17 0
29SEP27 450.00 P 0.00 0.00 0.00 143.57 -1.97 35 0 5 0
TOTAL PUT 1,731 65,011 +306
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$ 62.650
16OCT26 48.50 C 0.00 0.00 0.00 14.15 -4.56 0 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 13.65 -4.56 0 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 13.15 -4.56 0 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 12.65 -4.56 0 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 11.65 -4.56 0 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 10.65 -4.56 0 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 9.65 -4.56 0 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 8.65 -4.56 0 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 7.65 -4.56 0 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 6.66 -4.55 85 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 5.66 -4.55 73 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 4.67 -4.54 70 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 3.70 -4.51 69 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 2.87 -4.34 81 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 2.02 -4.20 75 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 1.32 -3.93 73 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 0.78 -3.52 71 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 0.42 -2.88 71 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 0.20 -2.40 70 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 0.09 -1.78 71 0 0 0
16OCT26 67.00 C 0.24 0.24 0.24 0.04 -1.23 73 30 30 +30
16OCT26 68.00 C 0.00 0.00 0.00 0.02 -0.78 76 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 -0.48 80 0 18 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.28 90 0 7 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 -0.15 100 0 30 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 -0.07 109 0 30 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 -0.03 119 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 0.01 -0.01 128 0 75 0
16OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 137 0 20 0
16OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
16OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 155 0 12 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 14.19 -4.55 64 0 0 0
23OCT26 49.00 C 0.00 0.00 0.00 13.69 -4.55 61 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 13.19 -4.55 58 0 0 0
23OCT26 50.00 C 0.00 0.00 0.00 12.69 -4.55 56 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 11.69 -4.55 50 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 10.70 -4.54 53 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 9.72 -4.52 54 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 8.74 -4.51 53 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 7.79 -4.46 54 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 6.86 -4.40 54 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 5.96 -4.32 53 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 5.11 -4.20 53 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 4.31 -4.04 53 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 3.67 -3.75 56 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 3.00 -3.52 55 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 2.40 -3.27 55 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 1.88 -2.98 54 0 0 0
23OCT26 64.00 C 2.10 2.10 2.10 1.43 -2.55 53 5 5 +5
23OCT26 65.00 C 0.00 0.00 0.00 1.06 -2.35 53 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 0.79 -2.01 53 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 0.58 -1.66 53 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 0.43 -1.34 54 0 0 0
23OCT26 69.00 C 0.57 0.57 0.57 0.30 -1.07 54 15 15 0
23OCT26 70.00 C 0.00 0.00 0.00 0.21 -0.84 54 0 10 0
23OCT26 71.00 C 0.00 0.00 0.00 0.14 -0.66 54 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.09 -0.52 53 0 6 0
23OCT26 73.00 C 0.00 0.00 0.00 0.06 -0.40 54 0 30 0
23OCT26 74.00 C 0.00 0.00 0.00 0.04 -0.29 54 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 0.03 -0.20 55 0 15 0
23OCT26 76.00 C 0.00 0.00 0.00 0.02 -0.14 56 0 15 0
23OCT26 77.00 C 0.00 0.00 0.00 0.01 -0.10 54 0 21 0
23OCT26 78.00 C 0.00 0.00 0.00 0.01 -0.07 57 0 7 0
23OCT26 79.00 C 0.00 0.00 0.00 0.01 -0.04 60 0 0 0
23OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 0 0
23OCT26 81.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
23OCT26 82.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
23OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 14.72 -4.54 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 13.72 -4.55 49 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 12.73 -4.54 49 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 10.30 -4.49 50 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 7.98 -4.35 51 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 5.86 -4.09 51 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 4.05 -3.66 51 0 0 0
29OCT26 62.50 C 3.02 3.02 3.02 2.62 -3.07 51 6 6 +6
29OCT26 65.00 C 2.21 2.41 1.58 1.62 -2.38 52 468 468 +468
29OCT26 67.50 C 1.56 1.56 0.96 0.87 -1.72 50 135 142 +120
29OCT26 70.00 C 0.94 0.94 0.76 0.47 -1.18 51 55 257 +10
29OCT26 72.50 C 0.00 0.00 0.00 0.23 -0.73 51 0 232 0
29OCT26 75.00 C 0.00 0.00 0.00 0.11 -0.44 51 0 623 0
29OCT26 77.50 C 0.00 0.00 0.00 0.05 -0.24 52 0 167 0
29OCT26 80.00 C 0.00 0.00 0.00 0.02 -0.12 51 0 386 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 -0.06 53 0 154 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 320 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 211 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 520 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 35 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 67 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 195 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 89 0 125 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 92 0 115 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 100 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 15.18 -4.34 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 14.28 -4.29 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 13.40 -4.23 54 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 11.31 -4.04 54 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 9.39 -3.79 54 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 7.67 -3.49 54 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 6.16 -3.15 54 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 4.81 -2.84 54 0 0 0
27NOV26 65.00 C 4.33 4.33 4.33 3.71 -2.48 53 15 30 +15
27NOV26 67.50 C 0.00 0.00 0.00 2.83 -1.97 53 0 105 0
27NOV26 70.00 C 0.00 0.00 0.00 2.14 -1.65 54 0 126 0
27NOV26 72.50 C 1.65 1.65 1.65 1.62 -1.34 54 1 183 -1
27NOV26 75.00 C 0.00 0.00 0.00 1.24 -1.09 55 0 16 0
27NOV26 77.50 C 0.00 0.00 0.00 0.90 -0.90 55 0 35 0
27NOV26 80.00 C 0.88 0.88 0.87 0.64 -0.71 55 33 249 0
27NOV26 82.50 C 0.00 0.00 0.00 0.46 -0.54 55 0 32 0
27NOV26 85.00 C 0.00 0.00 0.00 0.32 -0.41 54 0 269 0
27NOV26 87.50 C 0.00 0.00 0.00 0.23 -0.30 55 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 0.16 -0.21 55 0 100 0
27NOV26 92.50 C 0.00 0.00 0.00 0.11 -0.16 55 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 0.08 -0.11 55 0 92 0
27NOV26 97.50 C 0.00 0.00 0.00 0.05 -0.08 54 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 0.04 -0.05 56 0 25 0
27NOV26 102.50 C 0.00 0.00 0.00 0.03 -0.03 56 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 15.95 -4.17 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.14 -4.08 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.34 -4.01 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.47 -3.81 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.74 -3.59 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 9.18 -3.35 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 7.73 -3.14 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 6.53 -2.71 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 5.32 -2.56 53 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 4.53 -2.17 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.72 -1.97 55 0 75 0
30DEC26 72.50 C 3.47 3.47 3.47 3.02 -1.72 54 12 327 +12
30DEC26 75.00 C 0.00 0.00 0.00 2.46 -1.49 54 0 60 0
30DEC26 77.50 C 0.00 0.00 0.00 2.10 -1.21 55 0 49 0
30DEC26 80.00 C 2.03 2.03 2.03 1.70 -1.09 55 4 46 +4
30DEC26 82.50 C 0.00 0.00 0.00 1.37 -0.99 55 0 464 0
30DEC26 85.00 C 0.00 0.00 0.00 1.07 -0.86 55 0 414 0
30DEC26 87.50 C 0.00 0.00 0.00 0.85 -0.69 55 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 0.68 -0.57 55 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 0.54 -0.48 55 0 672 0
30DEC26 95.00 C 0.00 0.00 0.00 0.44 -0.38 55 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 0.35 -0.32 55 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.27 -0.27 55 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 0.22 -0.21 55 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 0.17 -0.18 55 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 0.13 -0.15 55 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 0.11 -0.12 56 0 54 0
30DEC26 112.50 C 0.00 0.00 0.00 0.08 -0.10 55 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.07 -0.07 56 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 0.05 -0.06 55 0 15 0
28JAN27 48.00 C 0.00 0.00 0.00 16.73 -3.98 56 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 15.98 -3.91 56 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 15.24 -3.84 56 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 13.65 -3.50 58 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 11.89 -3.02 56 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 10.42 -3.23 56 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 9.04 -3.06 56 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 7.84 -2.70 56 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 6.79 -2.45 56 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 5.85 -2.25 56 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 5.00 -2.08 56 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 4.27 -1.89 56 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 3.64 -1.68 56 0 30 0
28JAN27 77.50 C 0.00 0.00 0.00 3.07 -1.53 55 0 15 0
28JAN27 80.00 C 0.00 0.00 0.00 2.64 -1.32 56 0 15 0
28JAN27 82.50 C 0.00 0.00 0.00 2.35 -1.07 57 0 15 0
28JAN27 85.00 C 0.00 0.00 0.00 1.93 -1.06 56 0 15 0
28JAN27 87.50 C 0.00 0.00 0.00 1.63 -1.00 56 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 1.37 -0.81 56 0 15 0
28JAN27 92.50 C 0.00 0.00 0.00 1.16 -0.70 56 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.97 -0.62 56 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.82 -0.53 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.49 -3.73 59 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.82 -3.66 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.16 -3.61 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.61 -3.44 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.17 -3.27 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.84 -2.77 59 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 11.60 -2.58 59 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 10.49 -2.74 59 0 0 0
30MAR27 65.00 C 9.30 9.30 9.30 9.41 -2.52 59 15 15 +15
30MAR27 67.50 C 8.89 8.89 8.43 8.48 -2.35 59 30 45 +30
30MAR27 70.00 C 8.00 8.00 8.00 7.62 -2.24 59 3 33 +3
30MAR27 72.50 C 7.15 7.15 7.15 6.85 -2.09 59 15 105 +15
30MAR27 75.00 C 0.00 0.00 0.00 6.14 -1.96 59 0 90 0
30MAR27 77.50 C 0.00 0.00 0.00 5.51 -1.81 59 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 4.93 -1.68 59 0 639 0
30MAR27 82.50 C 4.84 4.84 4.84 4.59 -1.38 60 15 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 4.13 -1.31 60 0 3,621 0
30MAR27 87.50 C 0.00 0.00 0.00 3.59 -1.29 59 0 3,163 0
30MAR27 90.00 C 3.39 3.39 3.39 3.31 -1.11 60 15 1,790 0
30MAR27 92.50 C 0.00 0.00 0.00 2.88 -1.07 59 0 1,270 0
30MAR27 95.00 C 0.00 0.00 0.00 2.58 -1.08 59 0 1,212 0
30MAR27 97.50 C 0.00 0.00 0.00 2.31 -0.89 59 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 2.07 -0.81 59 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 1.85 -0.75 59 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.65 -0.69 59 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 1.48 -0.62 59 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 1.33 -0.56 59 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 1.22 -0.53 60 0 130 0
30MAR27 115.00 C 0.00 0.00 0.00 1.09 -0.44 60 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 0.95 -0.43 59 0 255 0
29JUN27 48.00 C 0.00 0.00 0.00 20.68 -3.64 61 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.08 -3.59 61 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.50 -3.39 61 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.11 -3.40 61 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.81 -3.08 61 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 15.59 -2.89 61 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.45 -2.72 61 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.36 -2.90 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.41 -2.73 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.50 -2.60 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.65 -2.47 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.87 -2.34 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.28 -1.96 62 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 8.46 -2.12 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.03 -2.11 62 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 7.26 -1.90 61 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 6.85 -1.57 62 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 6.40 -1.50 62 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 5.95 -1.49 62 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 5.35 -1.62 61 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.11 -1.28 62 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 4.74 -1.38 62 0 150 0
29JUN27 100.00 C 0.00 0.00 0.00 4.26 -1.27 61 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 4.07 -1.24 62 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 3.67 -1.13 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.51 -1.09 62 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.26 -0.90 62 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 2.94 -0.94 61 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 2.73 -0.89 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 2.61 -0.86 62 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 23.18 -3.04 65 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 22.06 -3.57 62 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 21.53 -3.52 62 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 20.24 -3.41 62 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 19.44 -2.76 64 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 17.96 -3.12 62 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 16.87 -3.03 62 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.87 -2.90 62 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.94 -2.71 62 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.06 -2.60 62 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 13.25 -2.49 62 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 12.64 -2.24 63 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 11.93 -2.14 63 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 11.31 -2.06 63 0 5 0
29SEP27 80.00 C 0.00 0.00 0.00 10.65 -2.02 63 0 4 0
29SEP27 82.50 C 0.00 0.00 0.00 10.03 -1.97 63 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 9.17 -2.21 62 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 8.90 -1.91 63 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 8.39 -1.86 63 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 7.91 -1.58 63 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 7.46 -1.76 63 0 5 0
29SEP27 97.50 C 0.00 0.00 0.00 7.04 -1.71 63 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 6.64 -1.64 63 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 6.09 -1.75 62 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 5.75 -1.46 62 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 5.59 -1.44 63 0 2 0
TOTAL CALL 872 28,316 +732
16OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
16OCT26 58.00 P 0.00 0.00 0.00 0.02 +0.01 74 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.05 +0.04 71 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.14 +0.13 71 0 0 0
16OCT26 61.00 P 0.31 0.35 0.31 0.32 +0.30 71 75 60 +60
16OCT26 62.00 P 0.36 0.62 0.36 0.62 +0.58 69 81 136 +81
16OCT26 63.00 P 0.66 0.66 0.49 1.07 +0.98 67 45 60 +45
16OCT26 64.00 P 0.00 0.00 0.00 1.70 +1.50 65 0 55 0
16OCT26 65.00 P 0.00 0.00 0.00 2.46 +2.08 59 0 76 0
16OCT26 66.00 P 0.00 0.00 0.00 3.43 +2.76 70 0 30 0
16OCT26 67.00 P 0.00 0.00 0.00 4.38 +3.30 71 0 44 0
16OCT26 68.00 P 0.00 0.00 0.00 5.36 +3.75 72 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 6.35 +4.05 0 0 1 0
16OCT26 70.00 P 0.00 0.00 0.00 7.35 +4.18 0 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 8.35 +4.41 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 9.35 +4.48 0 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 10.35 +4.52 0 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 11.35 +4.54 0 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 12.35 +4.55 0 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 13.35 +4.55 0 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 14.35 +4.55 0 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 15.35 +4.55 0 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 16.35 +4.55 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 17.35 +4.55 0 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 18.35 +4.55 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 19.35 +4.55 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 20.35 +4.55 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 21.35 +4.55 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 22.35 +4.55 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 23.35 +4.55 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 24.35 +4.55 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 25.35 +4.55 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 26.35 +4.55 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 27.35 +4.55 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 28.35 +4.55 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 29.35 +4.55 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 30.35 +4.55 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 31.35 +4.55 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 32.35 +4.55 0 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.06 +0.05 54 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.10 +0.09 54 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.17 +0.15 54 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.27 +0.23 53 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.43 +0.36 54 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.64 +0.53 54 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.90 +0.72 54 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 1.23 +0.95 53 0 15 0
23OCT26 62.00 P 0.00 0.00 0.00 1.63 +1.20 53 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 2.12 +1.50 52 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 2.67 +1.79 51 0 1 0
23OCT26 65.00 P 0.00 0.00 0.00 3.30 +2.09 51 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 4.11 +2.51 53 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 4.89 +2.84 53 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 5.73 +3.15 53 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 6.60 +3.42 53 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 7.51 +3.66 53 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 8.45 +3.88 53 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 9.41 +4.05 53 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 10.38 +4.18 53 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 11.36 +4.29 52 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 12.35 +4.37 0 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 13.35 +4.43 0 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 14.35 +4.48 0 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 15.35 +4.51 0 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 16.35 +4.53 0 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 17.35 +4.54 0 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 18.35 +4.55 0 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 19.35 +4.55 0 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 20.35 +4.55 0 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 21.35 +4.55 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 22.35 +4.55 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 23.35 +4.55 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 24.35 +4.55 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 25.35 +4.55 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 26.35 +4.55 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 27.35 +4.55 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 28.35 +4.55 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 29.35 +4.55 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.09 +0.07 51 0 15 0
29OCT26 55.00 P 0.00 0.00 0.00 0.27 +0.21 51 0 0 0
29OCT26 57.50 P 0.61 0.77 0.57 0.66 +0.48 51 345 456 +330
29OCT26 60.00 P 1.12 1.12 1.12 1.37 +0.93 52 15 357 +15
29OCT26 62.50 P 0.00 0.00 0.00 2.40 +1.46 51 0 435 0
29OCT26 65.00 P 0.00 0.00 0.00 3.78 +2.02 49 0 388 0
29OCT26 67.50 P 0.00 0.00 0.00 5.66 +2.75 51 0 50 0
29OCT26 70.00 P 7.50 7.50 7.50 7.75 +3.39 51 20 171 -7
29OCT26 72.50 P 10.05 10.05 10.05 10.05 +3.86 53 4 201 -4
29OCT26 75.00 P 0.00 0.00 0.00 12.40 +4.14 50 0 94 0
29OCT26 77.50 P 0.00 0.00 0.00 14.90 +4.39 58 0 49 0
29OCT26 80.00 P 0.00 0.00 0.00 17.35 +4.44 0 0 278 0
29OCT26 82.50 P 0.00 0.00 0.00 19.85 +4.12 0 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 22.35 +4.10 0 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 24.85 +4.13 0 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 27.35 +4.55 0 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 29.85 +4.55 0 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 32.35 +4.55 0 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 34.85 +4.55 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 37.35 +4.55 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 39.85 +4.55 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 42.35 +4.55 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 44.85 +4.55 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 47.35 +4.55 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 49.85 +4.55 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 52.35 +4.55 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 54.85 +4.55 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.35 +0.21 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.46 +0.27 55 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.57 +0.33 55 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.99 +0.53 55 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 1.59 +0.80 55 0 41 0
27NOV26 57.50 P 0.00 0.00 0.00 2.38 +1.11 55 0 292 0
27NOV26 60.00 P 0.00 0.00 0.00 3.39 +1.46 55 0 441 0
27NOV26 62.50 P 4.00 4.00 4.00 4.62 +1.83 56 10 626 +10
27NOV26 65.00 P 0.00 0.00 0.00 6.01 +2.15 55 0 384 0
27NOV26 67.50 P 0.00 0.00 0.00 7.29 +2.14 51 0 230 0
27NOV26 70.00 P 0.00 0.00 0.00 9.31 +2.68 54 0 375 0
27NOV26 72.50 P 0.00 0.00 0.00 11.11 +3.04 52 0 286 0
27NOV26 75.00 P 12.55 12.55 12.55 13.47 +3.32 56 58 256 -9
27NOV26 77.50 P 0.00 0.00 0.00 15.51 +3.70 54 0 131 0
27NOV26 80.00 P 0.00 0.00 0.00 17.78 +3.90 54 0 55 0
27NOV26 82.50 P 0.00 0.00 0.00 20.11 +4.07 54 0 113 0
27NOV26 85.00 P 0.00 0.00 0.00 22.49 +4.20 54 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 24.92 +4.20 54 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 27.38 +4.40 55 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 29.85 +4.46 0 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 32.35 +4.51 0 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 34.85 +4.54 0 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 37.35 +4.55 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 39.85 +4.55 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 42.35 +4.55 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 44.85 +4.55 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 47.35 +4.55 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 49.85 +4.55 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 52.35 +4.55 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 54.85 +4.55 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.01 +0.42 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.19 +0.49 55 0 45 0
30DEC26 50.00 P 0.00 0.00 0.00 1.41 +0.57 55 0 81 0
30DEC26 52.50 P 0.00 0.00 0.00 2.04 +0.78 56 0 120 0
30DEC26 55.00 P 0.00 0.00 0.00 2.80 +0.99 55 0 30 0
30DEC26 57.50 P 3.22 3.69 3.20 3.71 +1.20 55 42 63 +42
30DEC26 60.00 P 4.60 4.60 4.60 4.81 +1.49 55 6 6 +6
30DEC26 62.50 P 0.00 0.00 0.00 6.09 +1.79 56 0 96 0
30DEC26 65.00 P 0.00 0.00 0.00 7.50 +2.05 55 0 532 0
30DEC26 67.50 P 0.00 0.00 0.00 8.97 +2.20 54 0 99 0
30DEC26 70.00 P 0.00 0.00 0.00 10.70 +2.48 55 0 104 0
30DEC26 72.50 P 0.00 0.00 0.00 12.50 +2.49 55 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 14.47 +2.72 55 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 16.49 +3.27 55 0 43 0
30DEC26 80.00 P 0.00 0.00 0.00 18.56 +2.95 54 0 41 0
30DEC26 82.50 P 0.00 0.00 0.00 20.74 +3.08 54 0 360 0
30DEC26 85.00 P 0.00 0.00 0.00 23.03 +3.33 55 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 25.35 +3.49 55 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 27.69 +3.61 55 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 30.07 +3.76 55 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 32.48 +4.24 55 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 34.92 +4.03 55 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 37.38 +4.38 55 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 39.86 +4.44 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.35 +3.98 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.85 +4.52 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 47.35 +4.54 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.85 +4.55 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 52.35 +4.55 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 54.85 +4.24 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 1.70 +0.63 57 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 1.93 +0.66 57 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 2.21 +0.75 57 0 83 0
28JAN27 52.50 P 0.00 0.00 0.00 2.95 +0.93 57 0 0 0
28JAN27 55.00 P 3.25 3.25 3.25 3.80 +1.08 57 15 15 +15
28JAN27 57.50 P 0.00 0.00 0.00 4.80 +1.29 56 0 75 0
28JAN27 60.00 P 0.00 0.00 0.00 5.96 +1.54 56 0 15 0
28JAN27 62.50 P 0.00 0.00 0.00 7.27 +1.79 57 0 30 0
28JAN27 65.00 P 0.00 0.00 0.00 8.70 +2.00 57 0 30 0
28JAN27 67.50 P 0.00 0.00 0.00 10.24 +2.20 57 0 30 0
28JAN27 70.00 P 0.00 0.00 0.00 11.72 +2.22 55 0 15 0
28JAN27 72.50 P 0.00 0.00 0.00 13.52 +2.43 55 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 15.48 +2.88 56 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 17.48 +3.11 56 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 19.45 +3.24 56 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 21.57 +3.41 56 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 23.71 +3.55 56 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 25.97 +3.58 57 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 28.18 +3.81 56 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 30.49 +3.72 56 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 32.82 +4.01 56 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 35.19 +4.11 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.13 +0.73 59 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 3.56 +0.91 60 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 3.88 +0.93 60 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 4.75 +1.05 60 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 5.76 +1.19 59 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 6.89 +1.39 59 0 45 0
30MAR27 60.00 P 0.00 0.00 0.00 8.14 +1.59 59 0 61 0
30MAR27 62.50 P 0.00 0.00 0.00 9.49 +1.77 59 0 40 0
30MAR27 65.00 P 0.00 0.00 0.00 10.96 +1.95 59 0 173 0
30MAR27 67.50 P 0.00 0.00 0.00 12.50 +2.11 59 0 45 0
30MAR27 70.00 P 0.00 0.00 0.00 13.78 +1.91 57 0 135 0
30MAR27 72.50 P 0.00 0.00 0.00 15.55 +2.18 58 0 95 0
30MAR27 75.00 P 0.00 0.00 0.00 17.64 +2.66 59 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 19.20 +2.40 58 0 52 0
30MAR27 80.00 P 0.00 0.00 0.00 21.39 +2.94 59 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 23.40 +3.09 59 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 25.42 +3.24 59 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 27.50 +3.33 59 0 3,107 0
30MAR27 90.00 P 0.00 0.00 0.00 29.64 +3.45 59 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 31.79 +3.57 59 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 34.00 +3.64 59 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 36.25 +3.74 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 38.51 +3.84 59 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 40.80 +3.89 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 43.14 +3.98 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 45.48 +4.05 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 47.84 +4.10 59 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 50.23 +4.15 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 52.64 +4.21 59 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 55.06 +3.97 59 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.15 +1.07 62 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.50 +1.03 62 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.90 +1.05 62 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.91 +1.17 61 0 115 0
29JUN27 55.00 P 0.00 0.00 0.00 8.03 +1.31 61 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 9.23 +1.41 61 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 10.54 +1.56 61 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 12.15 +1.92 62 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 13.38 +1.84 61 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 14.89 +1.91 60 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 16.58 +1.99 61 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 18.35 +2.21 61 0 115 0
29JUN27 75.00 P 0.00 0.00 0.00 20.07 +2.38 61 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 21.86 +2.30 61 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.75 +2.61 61 0 302 0
29JUN27 82.50 P 0.00 0.00 0.00 25.65 +2.51 61 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 27.56 +2.79 61 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 29.58 +2.68 61 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 31.63 +3.06 61 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 33.68 +2.76 61 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 35.76 +2.86 61 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 37.92 +3.29 61 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 40.10 +3.41 61 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 42.28 +3.16 61 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 44.25 +3.28 59 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 46.74 +3.60 61 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 49.01 +3.69 61 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 51.30 +3.78 61 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 53.59 +3.38 61 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 55.91 +3.84 61 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 6.63 +0.82 62 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 7.16 +0.97 63 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.60 +1.03 63 0 25 0
29SEP27 52.50 P 0.00 0.00 0.00 8.69 +1.11 62 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 9.90 +1.15 62 0 2 0
29SEP27 57.50 P 0.00 0.00 0.00 11.11 +1.23 62 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 12.45 +1.31 61 0 20 0
29SEP27 62.50 P 13.10 13.30 13.10 13.78 +1.34 61 2 2 +2
29SEP27 65.00 P 0.00 0.00 0.00 15.49 +1.58 62 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.02 +1.73 62 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.76 +1.94 62 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 20.38 +1.98 62 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 21.99 +1.93 61 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 23.90 +2.29 62 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 25.64 +2.11 62 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 27.59 +2.47 62 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 29.58 +2.31 62 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 31.44 +2.37 62 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 33.39 +2.70 62 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 35.39 +2.46 62 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 37.62 +2.71 62 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 39.57 +2.65 62 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 41.58 +2.64 62 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 43.76 +2.62 62 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 45.87 +2.69 62 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 48.13 +3.32 62 0 0 0
TOTAL PUT 718 28,003 +586
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$ 158.000
16OCT26 139.00 C 0.00 0.00 0.00 19.02 -14.01 90 0 0 0
16OCT26 140.00 C 0.00 0.00 0.00 18.03 -14.00 94 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 17.04 -13.99 94 0 0 0
16OCT26 142.00 C 0.00 0.00 0.00 16.05 -13.98 93 0 0 0
16OCT26 143.00 C 0.00 0.00 0.00 15.07 -13.96 93 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 14.10 -13.93 94 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 13.14 -13.90 94 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 12.19 -13.85 94 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 11.25 -13.80 94 0 0 0
16OCT26 148.00 C 0.00 0.00 0.00 10.34 -13.71 94 0 0 0
16OCT26 149.00 C 0.00 0.00 0.00 9.45 -13.61 94 0 0 0
16OCT26 150.00 C 8.58 8.58 8.58 8.58 -13.50 94 15 15 +15
16OCT26 152.50 C 0.00 0.00 0.00 6.37 -13.26 86 0 0 0
16OCT26 155.00 C 0.00 0.00 0.00 4.67 -12.56 89 0 0 0
16OCT26 157.50 C 0.00 0.00 0.00 3.27 -11.63 91 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 2.17 -10.49 92 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 1.36 -8.90 92 0 0 0
16OCT26 165.00 C 1.55 1.55 1.55 0.81 -7.56 93 15 40 +15
16OCT26 167.50 C 1.78 1.78 1.78 0.45 -6.23 93 14 20 +14
16OCT26 170.00 C 1.67 1.67 0.36 0.25 -4.95 94 100 46 +32
16OCT26 172.50 C 1.04 1.19 1.04 0.13 -3.87 95 45 40 +15
16OCT26 175.00 C 0.00 0.00 0.00 0.06 -2.86 94 0 19 0
16OCT26 177.50 C 0.00 0.00 0.00 0.03 -2.07 96 0 61 0
16OCT26 180.00 C 0.00 0.00 0.00 0.02 -1.49 101 0 52 0
16OCT26 182.50 C 0.00 0.00 0.00 0.01 -1.03 102 0 16 0
16OCT26 185.00 C 0.00 0.00 0.00 0.01 -0.69 110 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 0.01 -0.44 119 0 38 0
16OCT26 190.00 C 0.00 0.00 0.00 0.01 -0.27 127 0 12 0
16OCT26 192.50 C 0.00 0.00 0.00 0.01 -0.16 135 0 18 0
16OCT26 195.00 C 0.00 0.00 0.00 0.01 -0.09 143 0 22 0
16OCT26 197.50 C 0.00 0.00 0.00 0.01 -0.05 151 0 60 0
16OCT26 200.00 C 0.00 0.00 0.00 0.01 -0.03 158 0 35 0
16OCT26 202.50 C 0.00 0.00 0.00 0.01 -0.01 166 0 16 0
16OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 173 0 15 0
16OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 180 0 20 0
16OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 187 0 1 0
16OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 194 0 3 0
16OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
16OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 208 0 15 0
16OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
16OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 228 0 22 0
16OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
16OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 241 0 15 0
16OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 247 0 30 0
16OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
16OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 259 0 15 0
16OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
16OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
16OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
16OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
16OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
16OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 20.02 -13.28 73 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 19.16 -13.17 73 0 0 0
23OCT26 141.00 C 0.00 0.00 0.00 18.31 -13.06 73 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 17.48 -12.94 73 0 0 0
23OCT26 143.00 C 0.00 0.00 0.00 16.66 -12.81 73 0 0 0
23OCT26 144.00 C 0.00 0.00 0.00 15.86 -12.67 73 0 0 0
23OCT26 145.00 C 0.00 0.00 0.00 15.08 -12.52 73 0 0 0
23OCT26 146.00 C 0.00 0.00 0.00 14.32 -12.35 73 0 0 0
23OCT26 147.00 C 0.00 0.00 0.00 13.58 -12.18 73 0 0 0
23OCT26 148.00 C 0.00 0.00 0.00 12.86 -11.99 73 0 0 0
23OCT26 149.00 C 0.00 0.00 0.00 11.79 -12.17 68 0 0 0
23OCT26 150.00 C 0.00 0.00 0.00 11.14 -11.93 69 0 0 0
23OCT26 152.50 C 0.00 0.00 0.00 9.59 -11.32 69 0 0 0
23OCT26 155.00 C 0.00 0.00 0.00 8.18 -10.66 70 0 0 0
23OCT26 157.50 C 10.19 10.19 10.19 6.92 -9.95 70 12 12 +12
23OCT26 160.00 C 8.67 8.67 5.50 5.79 -9.21 71 7 7 +7
23OCT26 162.50 C 0.00 0.00 0.00 4.81 -8.44 71 0 15 0
23OCT26 165.00 C 0.00 0.00 0.00 3.95 -7.33 71 0 23 0
23OCT26 167.50 C 0.00 0.00 0.00 3.22 -6.60 72 0 9 0
23OCT26 170.00 C 4.90 4.90 4.60 2.60 -5.89 72 10 22 0
23OCT26 172.50 C 0.00 0.00 0.00 2.07 -5.22 72 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 1.64 -4.57 72 0 26 0
23OCT26 177.50 C 1.49 1.49 1.49 1.29 -3.97 72 15 17 +15
23OCT26 180.00 C 1.71 1.71 1.71 1.00 -3.41 72 1 1 +1
23OCT26 182.50 C 0.00 0.00 0.00 0.80 -2.88 73 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.63 -2.42 73 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.48 -2.02 73 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.36 -1.70 73 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.27 -1.44 73 0 15 0
23OCT26 195.00 C 0.00 0.00 0.00 0.20 -1.21 73 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 0.15 -0.98 73 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 0.11 -0.79 73 0 0 0
23OCT26 202.50 C 0.00 0.00 0.00 0.08 -0.63 73 0 0 0
23OCT26 205.00 C 0.00 0.00 0.00 0.06 -0.49 74 0 0 0
23OCT26 207.50 C 0.00 0.00 0.00 0.04 -0.39 73 0 0 0
23OCT26 210.00 C 0.00 0.00 0.00 0.03 -0.30 73 0 0 0
23OCT26 212.50 C 0.00 0.00 0.00 0.02 -0.24 73 0 0 0
23OCT26 215.00 C 0.00 0.00 0.00 0.01 -0.19 71 0 0 0
23OCT26 217.50 C 0.00 0.00 0.00 0.01 -0.14 73 0 0 0
23OCT26 220.00 C 0.00 0.00 0.00 0.01 -0.10 75 0 0 0
23OCT26 222.50 C 0.00 0.00 0.00 0.01 -0.07 78 0 0 0
23OCT26 225.00 C 0.00 0.00 0.00 0.01 -0.05 80 0 0 0
23OCT26 227.50 C 0.00 0.00 0.00 0.01 -0.04 82 0 0 0
23OCT26 230.00 C 0.00 0.00 0.00 0.01 -0.02 85 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 13.48 -10.75 73 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 12.00 -10.23 73 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 10.30 -10.02 70 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 9.08 -9.42 70 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 7.96 -8.81 71 0 0 0
29OCT26 162.50 C 8.88 8.88 7.80 6.94 -8.21 71 5 5 +5
29OCT26 165.00 C 0.00 0.00 0.00 6.03 -7.59 71 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 5.21 -6.84 71 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 4.48 -6.19 71 0 33 0
29OCT26 172.50 C 0.00 0.00 0.00 3.84 -5.53 72 0 0 0
29OCT26 175.00 C 4.05 4.05 2.85 3.27 -5.02 72 33 51 +33
29OCT26 177.50 C 3.91 3.91 3.31 2.78 -4.52 72 30 30 +15
29OCT26 180.00 C 0.00 0.00 0.00 2.34 -4.06 72 0 32 0
29OCT26 182.50 C 1.91 1.91 1.91 1.97 -3.63 72 18 62 +18
29OCT26 185.00 C 1.64 1.64 1.64 1.65 -3.29 72 16 106 +16
29OCT26 187.50 C 0.00 0.00 0.00 1.38 -2.92 72 0 47 0
29OCT26 190.00 C 0.00 0.00 0.00 1.16 -2.58 72 0 110 0
29OCT26 192.50 C 1.71 1.71 1.71 1.00 -2.23 73 15 152 +15
29OCT26 195.00 C 1.48 1.48 1.08 0.83 -1.99 73 23 155 +15
29OCT26 197.50 C 0.96 1.29 0.96 0.68 -1.71 73 18 117 -3
29OCT26 200.00 C 0.90 0.90 0.90 0.56 -1.51 73 2 117 0
29OCT26 205.00 C 0.59 0.59 0.58 0.37 -1.11 73 21 95 +11
29OCT26 210.00 C 0.48 0.48 0.41 0.24 -0.81 73 55 117 +26
29OCT26 215.00 C 0.00 0.00 0.00 0.16 -0.57 73 0 121 0
29OCT26 220.00 C 0.00 0.00 0.00 0.10 -0.40 73 0 4,015 0
29OCT26 225.00 C 0.00 0.00 0.00 0.07 -0.27 74 0 153 0
29OCT26 230.00 C 0.00 0.00 0.00 0.04 -0.19 73 0 489 0
29OCT26 235.00 C 0.00 0.00 0.00 0.03 -0.12 74 0 35 0
29OCT26 240.00 C 0.00 0.00 0.00 0.02 -0.08 75 0 55 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 -0.06 73 0 90 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 -0.03 76 0 77 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 -0.02 79 0 99 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 -0.01 82 0 44 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 91 0 84 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 93 0 342 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 96 0 69 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 98 0 32 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 101 0 50 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 103 0 44 0
27NOV26 150.00 C 19.21 19.21 19.21 19.79 -9.03 72 10 10 +10
27NOV26 152.50 C 18.23 18.23 18.23 18.53 -9.55 72 15 15 +15
27NOV26 155.00 C 0.00 0.00 0.00 17.33 -9.17 72 0 0 0
27NOV26 157.50 C 16.69 16.69 16.69 16.19 -8.05 72 15 45 +15
27NOV26 160.00 C 16.65 17.22 14.50 15.11 -8.42 72 30 33 +30
27NOV26 162.50 C 15.51 15.51 15.51 14.09 -7.69 73 15 32 +15
27NOV26 165.00 C 0.00 0.00 0.00 13.12 -7.06 73 0 73 0
27NOV26 167.50 C 0.00 0.00 0.00 12.21 -6.74 73 0 45 0
27NOV26 170.00 C 0.00 0.00 0.00 11.35 -6.42 73 0 45 0
27NOV26 172.50 C 0.00 0.00 0.00 10.54 -6.11 73 0 0 0
27NOV26 175.00 C 9.26 9.26 8.80 9.78 -5.81 73 14 14 +14
27NOV26 177.50 C 9.95 10.40 9.95 9.07 -5.51 73 2 2 +2
27NOV26 180.00 C 0.00 0.00 0.00 8.40 -5.22 73 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 7.77 -4.95 73 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 7.19 -4.67 73 0 12 0
27NOV26 187.50 C 0.00 0.00 0.00 6.64 -4.41 73 0 35 0
27NOV26 190.00 C 0.00 0.00 0.00 6.13 -4.16 73 0 63 0
27NOV26 192.50 C 5.27 5.27 5.27 5.66 -3.92 74 12 90 0
27NOV26 195.00 C 0.00 0.00 0.00 5.22 -3.70 74 0 59 0
27NOV26 197.50 C 5.39 5.39 5.39 4.81 -3.46 74 3 62 -3
27NOV26 200.00 C 5.80 5.80 4.00 4.43 -3.25 74 7 23 -2
27NOV26 205.00 C 0.00 0.00 0.00 3.75 -2.95 74 0 32 0
27NOV26 210.00 C 0.00 0.00 0.00 3.17 -2.67 74 0 118 0
27NOV26 215.00 C 0.00 0.00 0.00 2.67 -2.43 74 0 30 0
27NOV26 220.00 C 2.95 2.95 2.39 2.26 -2.12 74 10 136 -10
27NOV26 225.00 C 2.12 2.12 2.06 1.97 -1.76 75 31 47 0
27NOV26 230.00 C 2.35 2.35 1.74 1.67 -1.50 75 104 120 +43
27NOV26 235.00 C 1.58 1.58 1.57 1.40 -1.28 75 20 79 +5
27NOV26 240.00 C 1.31 1.45 1.31 1.17 -1.10 75 39 104 +24
27NOV26 245.00 C 1.25 1.25 1.25 0.98 -0.94 75 16 29 -14
27NOV26 250.00 C 1.31 1.31 1.17 0.79 -0.83 75 25 66 -11
27NOV26 255.00 C 0.00 0.00 0.00 0.66 -0.70 75 0 43 0
27NOV26 260.00 C 0.00 0.00 0.00 0.55 -0.59 75 0 15 0
27NOV26 265.00 C 0.00 0.00 0.00 0.45 -0.51 74 0 40 0
27NOV26 270.00 C 0.00 0.00 0.00 0.38 -0.43 75 0 38 0
27NOV26 275.00 C 0.00 0.00 0.00 0.31 -0.36 75 0 11 0
27NOV26 280.00 C 0.00 0.00 0.00 0.26 -0.29 75 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 0.21 -0.25 74 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.18 -0.20 75 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.15 -0.17 75 0 55 0
27NOV26 300.00 C 0.00 0.00 0.00 0.13 -0.14 75 0 174 0
30DEC26 150.00 C 0.00 0.00 0.00 23.81 -10.11 68 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 22.61 -9.81 68 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 21.46 -9.51 68 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 20.35 -9.22 68 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 19.30 -8.92 68 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 18.29 -8.63 68 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 17.32 -8.34 68 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 16.40 -8.05 69 0 0 0
30DEC26 170.00 C 16.02 16.02 16.02 15.52 -7.07 69 14 30 +14
30DEC26 172.50 C 15.31 15.31 15.31 14.68 -6.83 69 2 12 -2
30DEC26 175.00 C 0.00 0.00 0.00 13.88 -6.58 69 0 14 0
30DEC26 177.50 C 0.00 0.00 0.00 13.53 -5.93 70 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 12.78 -5.73 70 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 12.07 -5.52 70 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 11.40 -5.31 70 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 10.76 -5.11 70 0 33 0
30DEC26 190.00 C 0.00 0.00 0.00 10.15 -4.91 70 0 16 0
30DEC26 192.50 C 9.23 9.23 9.23 9.57 -5.17 70 3 33 0
30DEC26 195.00 C 0.00 0.00 0.00 9.07 -4.91 71 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 8.54 -4.47 71 0 64 0
30DEC26 200.00 C 0.00 0.00 0.00 8.02 -4.55 70 0 44 0
30DEC26 205.00 C 0.00 0.00 0.00 7.11 -4.18 70 0 31 0
30DEC26 210.00 C 0.00 0.00 0.00 6.30 -3.82 70 0 115 0
30DEC26 215.00 C 0.00 0.00 0.00 5.58 -3.49 70 0 223 0
30DEC26 220.00 C 5.00 5.00 5.00 4.94 -3.18 70 2 36 0
30DEC26 225.00 C 0.00 0.00 0.00 4.37 -2.89 70 0 45 0
30DEC26 230.00 C 0.00 0.00 0.00 3.86 -2.62 70 0 54 0
30DEC26 235.00 C 0.00 0.00 0.00 3.41 -2.38 70 0 75 0
30DEC26 240.00 C 3.40 3.40 3.40 3.01 -2.15 70 1 43 -1
30DEC26 245.00 C 0.00 0.00 0.00 2.65 -1.95 70 0 33 0
30DEC26 250.00 C 0.00 0.00 0.00 2.34 -1.76 70 0 22 0
30DEC26 255.00 C 0.00 0.00 0.00 2.06 -1.59 70 0 48 0
30DEC26 260.00 C 2.59 2.59 2.59 1.81 -1.44 70 15 135 0
30DEC26 265.00 C 0.00 0.00 0.00 1.60 -1.29 70 0 3 0
30DEC26 270.00 C 0.00 0.00 0.00 1.41 -1.16 70 0 18 0
30DEC26 275.00 C 0.00 0.00 0.00 1.24 -1.04 70 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 1.09 -0.94 70 0 0 0
30DEC26 285.00 C 1.65 1.65 1.65 0.96 -0.84 70 15 18 +15
30DEC26 290.00 C 1.49 1.55 1.49 0.84 -0.76 70 30 75 +30
30DEC26 295.00 C 0.00 0.00 0.00 0.74 -0.68 70 0 2 0
30DEC26 300.00 C 1.40 1.40 1.32 0.65 -0.61 70 48 109 +47
28JAN27 150.00 C 0.00 0.00 0.00 28.33 -9.38 71 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 27.14 -9.16 71 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 25.22 -9.72 69 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 24.15 -9.47 69 0 0 0
28JAN27 160.00 C 22.17 22.17 22.17 23.12 -8.25 69 8 8 +8
28JAN27 162.50 C 0.00 0.00 0.00 22.13 -8.03 69 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 21.17 -7.83 69 0 15 0
28JAN27 167.50 C 0.00 0.00 0.00 20.26 -7.61 69 0 15 0
28JAN27 170.00 C 19.36 19.36 19.36 19.37 -7.41 69 2 24 -2
28JAN27 172.50 C 0.00 0.00 0.00 18.53 -7.20 69 0 13 0
28JAN27 175.00 C 0.00 0.00 0.00 17.71 -7.00 69 0 55 0
28JAN27 177.50 C 16.86 16.86 16.86 16.93 -6.80 70 12 66 +12
28JAN27 180.00 C 17.93 17.93 17.93 16.18 -6.60 70 12 22 0
28JAN27 182.50 C 0.00 0.00 0.00 15.94 -5.92 71 0 15 0
28JAN27 185.00 C 0.00 0.00 0.00 14.77 -6.21 70 0 39 0
28JAN27 187.50 C 0.00 0.00 0.00 14.54 -5.59 71 0 21 0
28JAN27 190.00 C 0.00 0.00 0.00 13.89 -5.42 71 0 15 0
28JAN27 192.50 C 0.00 0.00 0.00 13.26 -5.26 71 0 36 0
28JAN27 195.00 C 0.00 0.00 0.00 12.33 -5.47 70 0 59 0
28JAN27 197.50 C 0.00 0.00 0.00 11.79 -5.32 70 0 60 0
28JAN27 200.00 C 0.00 0.00 0.00 11.43 -4.98 71 0 45 0
28JAN27 205.00 C 0.00 0.00 0.00 10.51 -4.55 71 0 30 0
28JAN27 210.00 C 0.00 0.00 0.00 9.57 -4.31 71 0 15 0
28JAN27 215.00 C 0.00 0.00 0.00 8.70 -4.13 71 0 45 0
28JAN27 220.00 C 0.00 0.00 0.00 7.92 -4.03 71 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 7.20 -3.68 71 0 15 0
28JAN27 230.00 C 0.00 0.00 0.00 6.55 -3.50 71 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 5.95 -3.32 71 0 8 0
28JAN27 240.00 C 0.00 0.00 0.00 5.41 -3.19 71 0 8 0
28JAN27 245.00 C 0.00 0.00 0.00 4.92 -2.80 71 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 4.47 -2.60 71 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 33.92 -10.47 70 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 32.84 -10.27 70 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 31.80 -10.07 70 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 30.79 -9.86 70 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 29.80 -9.67 70 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 28.85 -9.47 70 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 27.93 -9.27 70 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 27.03 -9.08 70 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 26.16 -7.83 70 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 25.32 -7.70 70 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 24.50 -8.51 70 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 23.71 -7.36 70 0 175 0
30MAR27 180.00 C 0.00 0.00 0.00 22.95 -7.20 71 0 160 0
30MAR27 182.50 C 21.89 21.89 21.89 22.21 -7.05 71 3 18 0
30MAR27 185.00 C 0.00 0.00 0.00 21.49 -7.76 71 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 20.79 -6.76 71 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 20.12 -6.61 71 0 42 0
30MAR27 192.50 C 0.00 0.00 0.00 19.47 -6.46 71 0 44 0
30MAR27 195.00 C 0.00 0.00 0.00 18.84 -6.32 71 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 18.23 -6.18 71 0 35 0
30MAR27 200.00 C 0.00 0.00 0.00 18.18 -5.50 72 0 30 0
30MAR27 205.00 C 0.00 0.00 0.00 16.51 -5.78 71 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 15.64 -5.33 71 0 54 0
30MAR27 215.00 C 0.00 0.00 0.00 14.92 -4.81 72 0 245 0
30MAR27 220.00 C 0.00 0.00 0.00 13.55 -5.02 71 0 259 0
30MAR27 225.00 C 0.00 0.00 0.00 12.69 -4.90 71 0 37 0
30MAR27 230.00 C 0.00 0.00 0.00 11.91 -4.57 71 0 47 0
30MAR27 235.00 C 0.00 0.00 0.00 11.47 -4.00 72 0 13 0
30MAR27 240.00 C 0.00 0.00 0.00 10.74 -3.99 72 0 12 0
30MAR27 245.00 C 0.00 0.00 0.00 10.06 -4.06 72 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 9.43 -3.86 72 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 8.83 -3.68 72 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 8.28 -3.24 72 0 13 0
30MAR27 265.00 C 0.00 0.00 0.00 7.76 -3.33 72 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 7.27 -3.17 72 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 6.81 -3.02 72 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 6.39 -2.86 72 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 6.17 -2.81 73 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 5.62 -2.59 72 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 5.27 -2.46 72 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 4.95 -2.33 72 0 40 0
29JUN27 150.00 C 0.00 0.00 0.00 43.51 -11.15 74 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 42.49 -11.04 74 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 40.25 -12.17 72 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 39.31 -12.03 72 500 500 +500
29JUN27 160.00 C 0.00 0.00 0.00 38.39 -11.89 72 500 500 +500
29JUN27 162.50 C 0.00 0.00 0.00 37.49 -11.76 72 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 36.62 -11.62 72 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 35.76 -11.49 72 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 34.93 -11.35 72 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 34.12 -11.21 72 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 33.33 -11.07 72 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 33.32 -10.18 74 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 32.79 -9.82 74 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 31.07 -9.42 73 0 30 0
29JUN27 185.00 C 0.00 0.00 0.00 30.35 -9.32 73 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 29.65 -9.21 73 0 27 0
29JUN27 190.00 C 0.00 0.00 0.00 28.97 -9.10 73 0 15 0
29JUN27 192.50 C 0.00 0.00 0.00 28.31 -8.99 73 0 45 0
29JUN27 195.00 C 0.00 0.00 0.00 27.66 -8.89 73 0 39 0
29JUN27 197.50 C 0.00 0.00 0.00 27.03 -8.78 73 0 215 0
29JUN27 200.00 C 0.00 0.00 0.00 27.02 -8.78 74 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 25.22 -8.48 73 0 15 0
29JUN27 210.00 C 0.00 0.00 0.00 24.84 -8.53 74 0 15 0
29JUN27 215.00 C 0.00 0.00 0.00 23.73 -8.32 74 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 22.68 -8.11 74 0 244 0
29JUN27 225.00 C 0.00 0.00 0.00 21.67 -7.92 74 0 229 0
29JUN27 230.00 C 0.00 0.00 0.00 20.72 -6.86 74 0 29 0
29JUN27 235.00 C 0.00 0.00 0.00 19.21 -7.30 73 0 27 0
29JUN27 240.00 C 0.00 0.00 0.00 18.94 -7.34 74 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 18.12 -7.14 74 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 17.33 -6.97 74 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 16.59 -6.78 74 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 15.87 -6.61 74 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 15.20 -6.43 74 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 14.55 -6.27 74 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 13.93 -6.11 74 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 13.35 -5.94 74 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 12.80 -5.77 74 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 12.25 -5.64 74 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 11.86 -5.37 75 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 11.26 -5.34 74 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 50.06 -10.05 75 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 47.62 -11.42 72 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 46.72 -11.28 72 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 45.83 -11.15 72 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 44.96 -11.01 72 0 0 0
29SEP27 162.50 C 46.77 46.77 46.77 44.11 -10.88 72 15 15 +15
29SEP27 165.00 C 45.92 45.92 45.92 43.27 -10.76 72 15 15 +15
29SEP27 167.50 C 0.00 0.00 0.00 42.46 -10.62 72 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 41.66 -10.50 72 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 40.88 -10.37 73 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 40.12 -10.24 73 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 39.37 -10.12 73 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 39.36 -7.82 74 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 39.10 -7.27 75 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 38.37 -7.20 75 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 37.67 -7.12 75 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 36.98 -7.05 75 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 36.30 -6.98 75 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 35.64 -7.63 75 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 34.99 -8.13 75 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 34.35 -8.04 75 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 33.12 -7.85 75 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 31.95 -7.66 75 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 30.82 -7.49 75 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 29.73 -7.32 75 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 28.69 -7.15 75 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 27.69 -6.98 75 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 26.60 -5.95 74 0 24 0
29SEP27 240.00 C 0.00 0.00 0.00 25.78 -5.72 75 0 19 0
29SEP27 245.00 C 0.00 0.00 0.00 24.94 -6.50 75 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 24.09 -6.35 75 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 23.28 -6.20 75 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 22.50 -6.05 75 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 21.75 -5.91 75 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 21.03 -5.77 75 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 20.33 -5.64 75 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 19.67 -5.50 75 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 19.02 -5.38 75 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 18.41 -5.25 75 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 17.81 -5.13 75 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 17.24 -5.01 75 0 4 0
TOTAL CALL 2,035 15,217 +1,561
16OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 140.00 P 0.00 0.00 0.00 0.02 +0.01 96 0 0 0
16OCT26 141.00 P 0.00 0.00 0.00 0.03 +0.02 96 0 0 0
16OCT26 142.00 P 0.00 0.00 0.00 0.04 +0.03 94 0 0 0
16OCT26 143.00 P 0.00 0.00 0.00 0.06 +0.05 94 0 0 0
16OCT26 144.00 P 0.00 0.00 0.00 0.09 +0.08 95 0 10 0
16OCT26 145.00 P 0.00 0.00 0.00 0.13 +0.12 95 0 0 0
16OCT26 146.00 P 0.00 0.00 0.00 0.17 +0.16 94 0 15 0
16OCT26 147.00 P 0.00 0.00 0.00 0.25 +0.23 95 0 0 0
16OCT26 148.00 P 0.00 0.00 0.00 0.34 +0.31 95 0 68 0
16OCT26 149.00 P 0.00 0.00 0.00 0.44 +0.40 94 0 0 0
16OCT26 150.00 P 0.00 0.00 0.00 0.59 +0.54 95 0 15 0
16OCT26 152.50 P 0.67 1.61 0.67 1.10 +0.99 95 68 41 +41
16OCT26 155.00 P 1.34 2.33 1.27 1.86 +1.65 96 35 8 -8
16OCT26 157.50 P 1.19 3.01 1.19 2.95 +2.57 96 31 59 +14
16OCT26 160.00 P 0.00 0.00 0.00 4.35 +3.70 98 0 86 0
16OCT26 162.50 P 0.00 0.00 0.00 6.07 +5.00 100 0 30 0
16OCT26 165.00 P 8.50 9.07 7.70 8.06 +6.41 104 8 47 -2
16OCT26 167.50 P 0.00 0.00 0.00 9.95 +7.53 94 0 473 0
16OCT26 170.00 P 0.00 0.00 0.00 12.24 +8.81 94 0 56 0
16OCT26 172.50 P 9.00 9.00 9.00 14.61 +9.99 94 3 15 -3
16OCT26 175.00 P 0.00 0.00 0.00 17.05 +10.88 94 0 42 0
16OCT26 177.50 P 0.00 0.00 0.00 19.52 +11.65 95 0 12 0
16OCT26 180.00 P 0.00 0.00 0.00 22.00 +12.22 0 0 144 0
16OCT26 182.50 P 0.00 0.00 0.00 24.50 +13.00 0 0 5 0
16OCT26 185.00 P 0.00 0.00 0.00 27.00 +13.35 0 0 2 0
16OCT26 187.50 P 0.00 0.00 0.00 29.89 +13.98 202 0 15 0
16OCT26 190.00 P 0.00 0.00 0.00 32.00 +13.21 0 0 31 0
16OCT26 192.50 P 0.00 0.00 0.00 35.54 +14.90 280 0 300 0
16OCT26 195.00 P 0.00 0.00 0.00 37.99 +14.92 290 0 1,433 0
16OCT26 197.50 P 0.00 0.00 0.00 39.50 +13.96 0 0 27 0
16OCT26 200.00 P 0.00 0.00 0.00 43.09 +14.23 323 0 34 0
16OCT26 202.50 P 0.00 0.00 0.00 45.04 +13.62 287 0 48 0
16OCT26 205.00 P 0.00 0.00 0.00 47.00 +13.01 0 0 30 0
16OCT26 207.50 P 0.00 0.00 0.00 49.50 +14.00 0 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 52.00 +14.00 0 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 54.50 +14.00 0 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 57.00 +14.00 0 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 59.50 +14.00 0 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 62.00 +14.00 0 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 64.50 +14.00 0 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 67.00 +14.00 0 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 69.50 +14.00 0 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 72.00 +14.00 0 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 74.50 +14.00 0 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 77.00 +14.00 0 0 0 0
16OCT26 237.50 P 0.00 0.00 0.00 79.50 +14.00 0 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 82.00 +14.00 0 0 0 0
16OCT26 242.50 P 0.00 0.00 0.00 84.50 +14.00 0 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 87.00 +14.00 0 0 0 0
16OCT26 247.50 P 0.00 0.00 0.00 89.50 +14.00 0 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 92.00 +14.00 0 0 0 0
16OCT26 252.50 P 0.00 0.00 0.00 94.50 +14.00 0 0 0 0
16OCT26 255.00 P 0.00 0.00 0.00 97.00 +14.00 0 0 0 0
23OCT26 139.00 P 0.90 0.90 0.90 0.95 +0.76 73 2 2 +2
23OCT26 140.00 P 0.00 0.00 0.00 1.10 +0.87 74 0 2 0
23OCT26 141.00 P 0.00 0.00 0.00 1.25 +0.98 74 0 0 0
23OCT26 142.00 P 0.00 0.00 0.00 1.41 +1.09 73 0 10 0
23OCT26 143.00 P 0.00 0.00 0.00 1.61 +1.24 74 0 0 0
23OCT26 144.00 P 0.00 0.00 0.00 1.82 +1.40 74 0 0 0
23OCT26 145.00 P 0.00 0.00 0.00 2.03 +1.53 74 0 1 0
23OCT26 146.00 P 0.00 0.00 0.00 2.29 +1.72 74 0 0 0
23OCT26 147.00 P 0.00 0.00 0.00 2.56 +1.91 74 0 0 0
23OCT26 148.00 P 2.61 2.61 2.60 2.82 +2.06 74 10 15 0
23OCT26 149.00 P 0.00 0.00 0.00 3.16 +2.29 74 0 0 0
23OCT26 150.00 P 0.00 0.00 0.00 3.49 +2.52 74 0 1 0
23OCT26 152.50 P 0.00 0.00 0.00 4.42 +3.08 74 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 5.49 +3.71 75 0 4 0
23OCT26 157.50 P 0.00 0.00 0.00 6.72 +4.42 75 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 8.12 +5.15 75 0 0 0
23OCT26 162.50 P 8.66 8.66 8.66 9.64 +5.89 76 1 1 +1
23OCT26 165.00 P 0.00 0.00 0.00 11.28 +6.65 76 0 15 0
23OCT26 167.50 P 11.91 11.91 11.91 13.10 +7.47 77 15 15 +14
23OCT26 170.00 P 0.00 0.00 0.00 14.58 +7.82 73 0 26 0
23OCT26 172.50 P 0.00 0.00 0.00 16.53 +8.41 73 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 18.60 +9.18 73 0 11 0
23OCT26 177.50 P 0.00 0.00 0.00 20.74 +9.61 73 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 22.93 +10.15 73 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 25.21 +11.03 73 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 27.52 +11.50 73 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 29.89 +11.94 73 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 32.27 +12.28 73 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 35.54 +13.47 100 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 37.99 +13.73 104 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 39.57 +13.09 72 0 0 0
23OCT26 200.00 P 0.00 0.00 0.00 43.09 +14.23 116 0 0 0
23OCT26 202.50 P 0.00 0.00 0.00 45.04 +13.62 104 0 0 0
23OCT26 205.00 P 0.00 0.00 0.00 47.01 +13.02 73 0 0 0
23OCT26 207.50 P 0.00 0.00 0.00 49.50 +13.68 0 0 0 0
23OCT26 210.00 P 0.00 0.00 0.00 52.00 +13.78 0 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 54.50 +13.84 0 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 57.00 +13.90 0 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 59.50 +13.93 0 0 0 0
23OCT26 220.00 P 0.00 0.00 0.00 62.00 +13.96 0 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 64.50 +13.98 0 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 67.00 +13.99 0 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 69.50 +14.00 0 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 72.00 +14.00 0 0 0 0
29OCT26 150.00 P 4.65 6.10 4.65 5.47 +3.38 74 16 92 +16
29OCT26 152.50 P 0.00 0.00 0.00 6.51 +3.90 74 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 7.68 +4.46 75 0 0 0
29OCT26 157.50 P 8.30 9.28 8.30 8.93 +5.03 75 16 17 +9
29OCT26 160.00 P 8.46 10.50 7.50 10.34 +5.62 75 22 25 +21
29OCT26 162.50 P 8.30 8.30 8.30 11.80 +6.22 75 10 10 +10
29OCT26 165.00 P 9.54 12.50 9.54 13.44 +6.82 76 7 22 +6
29OCT26 167.50 P 0.00 0.00 0.00 14.67 +6.97 73 0 23 0
29OCT26 170.00 P 14.34 17.26 14.34 16.45 +7.50 73 6 111 0
29OCT26 172.50 P 0.00 0.00 0.00 18.26 +8.02 73 0 22 0
29OCT26 175.00 P 0.00 0.00 0.00 20.20 +8.58 73 0 467 0
29OCT26 177.50 P 0.00 0.00 0.00 22.17 +9.06 73 0 71 0
29OCT26 180.00 P 0.00 0.00 0.00 24.73 +9.89 78 0 322 0
29OCT26 182.50 P 0.00 0.00 0.00 26.34 +10.30 73 0 119 0
29OCT26 185.00 P 0.00 0.00 0.00 29.05 +11.23 80 0 130 0
29OCT26 187.50 P 0.00 0.00 0.00 31.66 +12.04 85 0 25 0
29OCT26 190.00 P 0.00 0.00 0.00 33.63 +12.07 82 0 96 0
29OCT26 192.50 P 0.00 0.00 0.00 36.36 +12.86 89 0 80 0
29OCT26 195.00 P 0.00 0.00 0.00 38.78 +13.21 92 0 226 0
29OCT26 197.50 P 0.00 0.00 0.00 40.25 +11.92 78 0 94 0
29OCT26 200.00 P 0.00 0.00 0.00 43.57 +12.93 96 0 526 0
29OCT26 205.00 P 0.00 0.00 0.00 47.59 +12.51 84 0 169 0
29OCT26 210.00 P 0.00 0.00 0.00 53.03 +13.05 100 0 157 0
29OCT26 215.00 P 0.00 0.00 0.00 58.49 +13.71 115 0 99 0
29OCT26 220.00 P 0.00 0.00 0.00 63.11 +13.34 114 0 129 0
29OCT26 225.00 P 0.00 0.00 0.00 68.29 +13.51 123 0 112 0
29OCT26 230.00 P 0.00 0.00 0.00 73.07 +13.24 124 0 450 0
29OCT26 235.00 P 0.00 0.00 0.00 78.04 +13.71 129 0 60 0
29OCT26 240.00 P 0.00 0.00 0.00 82.00 +12.24 0 0 59 0
29OCT26 245.00 P 0.00 0.00 0.00 87.93 +13.12 136 0 43 0
29OCT26 250.00 P 0.00 0.00 0.00 92.00 +14.00 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 98.10 +15.10 150 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 102.00 +14.00 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 108.06 +15.06 158 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 112.00 +14.00 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 117.00 +14.00 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 123.02 +15.02 170 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 127.00 +14.00 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 132.00 +14.00 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 137.00 +14.00 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 142.00 +14.00 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 12.18 +4.80 76 0 0 0
27NOV26 152.50 P 11.39 13.20 11.39 13.48 +5.21 76 21 63 +21
27NOV26 155.00 P 14.69 14.69 14.69 14.78 +5.61 77 2 2 +2
27NOV26 157.50 P 0.00 0.00 0.00 16.08 +5.87 77 0 19 0
27NOV26 160.00 P 16.40 17.82 16.40 17.55 +6.25 77 266 269 +266
27NOV26 162.50 P 16.59 18.08 15.91 19.05 +6.66 77 75 76 +75
27NOV26 165.00 P 18.01 20.25 17.77 20.25 +6.65 76 40 69 +10
27NOV26 167.50 P 18.49 18.49 18.49 22.15 +7.25 78 15 15 +15
27NOV26 170.00 P 19.62 19.62 19.62 23.85 +7.66 78 1 350 0
27NOV26 172.50 P 0.00 0.00 0.00 25.55 +8.02 78 0 14 0
27NOV26 175.00 P 23.60 23.60 23.60 27.26 +8.27 78 15 49 +15
27NOV26 177.50 P 27.93 27.93 27.93 28.84 +8.33 77 12 92 -12
27NOV26 180.00 P 0.00 0.00 0.00 30.90 +8.89 78 0 185 0
27NOV26 182.50 P 0.00 0.00 0.00 32.89 +9.27 79 0 132 0
27NOV26 185.00 P 0.00 0.00 0.00 34.81 +9.53 80 0 96 0
27NOV26 187.50 P 0.00 0.00 0.00 36.81 +9.82 80 0 15 0
27NOV26 190.00 P 0.00 0.00 0.00 38.86 +10.10 81 0 60 0
27NOV26 192.50 P 0.00 0.00 0.00 40.90 +10.27 81 0 26 0
27NOV26 195.00 P 0.00 0.00 0.00 42.74 +10.78 80 0 102 0
27NOV26 197.50 P 0.00 0.00 0.00 44.39 +10.01 78 0 73 0
27NOV26 200.00 P 0.00 0.00 0.00 47.37 +11.09 83 0 33 0
27NOV26 205.00 P 0.00 0.00 0.00 51.41 +11.45 82 0 365 0
27NOV26 210.00 P 0.00 0.00 0.00 56.12 +11.69 85 0 65 0
27NOV26 215.00 P 0.00 0.00 0.00 60.81 +12.03 87 0 33 0
27NOV26 220.00 P 0.00 0.00 0.00 63.76 +12.18 75 0 15 0
27NOV26 225.00 P 0.00 0.00 0.00 68.38 +12.39 75 0 36 0
27NOV26 230.00 P 0.00 0.00 0.00 73.09 +12.65 75 0 23 0
27NOV26 235.00 P 0.00 0.00 0.00 78.04 +13.06 77 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 82.63 +12.87 75 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 89.25 +12.77 96 0 150 0
27NOV26 250.00 P 0.00 0.00 0.00 94.20 +12.92 99 0 135 0
27NOV26 255.00 P 0.00 0.00 0.00 98.84 +12.81 98 0 105 0
27NOV26 260.00 P 0.00 0.00 0.00 104.07 +13.65 104 0 90 0
27NOV26 265.00 P 0.00 0.00 0.00 108.06 +14.63 95 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 112.05 +13.76 75 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 117.02 +13.82 75 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 123.02 +14.89 102 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 127.00 +13.93 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 132.00 +13.97 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 137.00 +13.99 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 142.00 +14.00 0 0 0 0
30DEC26 150.00 P 15.70 15.82 15.70 16.08 +5.15 72 13 12 +12
30DEC26 152.50 P 0.00 0.00 0.00 17.40 +5.12 72 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 18.73 +5.33 72 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 20.06 +5.54 72 0 0 0
30DEC26 160.00 P 20.49 21.17 20.34 21.55 +5.91 73 4 5 +3
30DEC26 162.50 P 0.00 0.00 0.00 23.08 +6.22 73 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 24.61 +6.43 73 0 16 0
30DEC26 167.50 P 0.00 0.00 0.00 26.14 +6.64 73 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 27.79 +6.96 73 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 29.51 +7.31 73 0 17 0
30DEC26 175.00 P 0.00 0.00 0.00 30.32 +6.59 70 0 27 0
30DEC26 177.50 P 0.00 0.00 0.00 32.96 +7.71 74 0 78 0
30DEC26 180.00 P 0.00 0.00 0.00 34.70 +7.92 74 0 248 0
30DEC26 182.50 P 0.00 0.00 0.00 36.60 +8.29 74 0 205 0
30DEC26 185.00 P 0.00 0.00 0.00 38.37 +8.40 74 0 58 0
30DEC26 187.50 P 0.00 0.00 0.00 40.40 +8.71 75 0 48 0
30DEC26 190.00 P 0.00 0.00 0.00 42.29 +8.88 75 0 55 0
30DEC26 192.50 P 0.00 0.00 0.00 44.26 +9.13 75 0 45 0
30DEC26 195.00 P 0.00 0.00 0.00 46.32 +9.46 76 0 65 0
30DEC26 197.50 P 0.00 0.00 0.00 48.02 +9.29 75 0 149 0
30DEC26 200.00 P 0.00 0.00 0.00 50.44 +10.05 76 0 78 0
30DEC26 205.00 P 0.00 0.00 0.00 54.59 +10.16 77 0 117 0
30DEC26 210.00 P 0.00 0.00 0.00 57.25 +8.91 70 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 61.52 +10.60 70 0 1 0
30DEC26 220.00 P 0.00 0.00 0.00 65.86 +10.93 70 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 70.33 +11.25 70 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 74.81 +11.48 70 0 21 0
30DEC26 235.00 P 0.00 0.00 0.00 79.36 +11.76 70 0 6 0
30DEC26 240.00 P 0.00 0.00 0.00 84.00 +12.01 70 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 89.25 +12.77 75 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 94.20 +12.92 77 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 98.84 +12.81 76 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 104.07 +13.65 80 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 108.06 +13.27 74 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 112.54 +13.07 70 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 117.41 +13.17 70 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 123.02 +14.01 80 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 127.20 +13.40 70 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 132.14 +13.51 70 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 137.08 +13.58 70 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 142.04 +13.66 70 0 0 0
28JAN27 150.00 P 18.02 18.33 18.02 19.64 +4.82 73 28 28 +28
28JAN27 152.50 P 0.00 0.00 0.00 21.00 +5.03 73 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 22.35 +5.24 73 0 15 0
28JAN27 157.50 P 0.00 0.00 0.00 23.71 +5.45 73 0 15 0
28JAN27 160.00 P 0.00 0.00 0.00 25.22 +5.75 73 0 15 0
28JAN27 162.50 P 0.00 0.00 0.00 26.77 +5.96 73 0 15 0
28JAN27 165.00 P 0.00 0.00 0.00 27.50 +5.34 71 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 29.01 +5.50 71 0 15 0
28JAN27 170.00 P 0.00 0.00 0.00 30.53 +5.66 71 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 32.18 +5.91 71 0 17 0
28JAN27 175.00 P 0.00 0.00 0.00 34.89 +7.07 74 0 2 0
28JAN27 177.50 P 0.00 0.00 0.00 36.64 +8.13 74 0 7 0
28JAN27 180.00 P 0.00 0.00 0.00 37.27 +7.25 71 0 3 0
28JAN27 182.50 P 0.00 0.00 0.00 40.13 +7.66 74 0 62 0
28JAN27 185.00 P 0.00 0.00 0.00 41.95 +7.92 75 0 39 0
28JAN27 187.50 P 0.00 0.00 0.00 43.86 +8.13 75 0 39 0
28JAN27 190.00 P 0.00 0.00 0.00 45.78 +8.30 75 0 15 0
28JAN27 192.50 P 0.00 0.00 0.00 47.71 +8.49 75 0 36 0
28JAN27 195.00 P 0.00 0.00 0.00 49.63 +8.66 76 0 55 0
28JAN27 197.50 P 0.00 0.00 0.00 51.56 +8.85 76 0 45 0
28JAN27 200.00 P 0.00 0.00 0.00 53.56 +9.09 76 0 33 0
28JAN27 205.00 P 0.00 0.00 0.00 56.03 +9.15 71 0 12 0
28JAN27 210.00 P 0.00 0.00 0.00 60.06 +7.94 71 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 64.12 +9.77 71 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 68.41 +10.10 71 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 72.70 +10.36 71 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 77.00 +10.63 71 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 81.42 +10.92 71 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 85.91 +11.13 71 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 90.42 +11.35 71 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 94.94 +11.57 71 0 0 0
30MAR27 150.00 P 26.20 26.20 26.20 25.77 +5.38 74 1 1 +1
30MAR27 152.50 P 0.00 0.00 0.00 27.16 +4.97 74 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 28.56 +5.18 74 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 29.97 +5.26 74 0 7 0
30MAR27 160.00 P 0.00 0.00 0.00 31.53 +5.43 74 0 0 0
30MAR27 162.50 P 31.00 31.00 31.00 33.12 +5.78 75 10 10 +10
30MAR27 165.00 P 0.00 0.00 0.00 34.71 +5.83 75 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 36.31 +6.03 75 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 37.91 +6.28 75 0 23 0
30MAR27 172.50 P 0.00 0.00 0.00 39.51 +6.38 75 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 41.17 +6.45 75 0 32 0
30MAR27 177.50 P 0.00 0.00 0.00 42.95 +6.64 75 0 71 0
30MAR27 180.00 P 0.00 0.00 0.00 44.74 +6.84 75 0 85 0
30MAR27 182.50 P 0.00 0.00 0.00 46.52 +7.02 75 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 48.31 +7.29 75 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 50.10 +8.65 76 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 51.89 +8.85 76 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 53.71 +7.60 76 0 20 0
30MAR27 195.00 P 0.00 0.00 0.00 55.66 +7.77 76 0 29 0
30MAR27 197.50 P 0.00 0.00 0.00 57.61 +9.38 76 0 41 0
30MAR27 200.00 P 0.00 0.00 0.00 59.57 +8.11 76 0 58 0
30MAR27 205.00 P 0.00 0.00 0.00 63.48 +10.05 77 0 28 0
30MAR27 210.00 P 0.00 0.00 0.00 67.41 +10.43 77 0 12 0
30MAR27 215.00 P 0.00 0.00 0.00 71.51 +10.74 77 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 75.72 +11.16 78 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 79.94 +11.57 78 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 84.16 +11.97 79 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 88.46 +12.22 79 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 92.92 +12.59 80 0 15 0
30MAR27 245.00 P 0.00 0.00 0.00 97.28 +12.86 80 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 101.62 +13.10 80 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 106.03 +13.36 80 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 110.51 +13.51 81 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 115.00 +13.67 81 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 119.50 +13.83 81 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 124.02 +14.00 82 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 128.62 +14.23 82 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 133.24 +14.33 82 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 137.86 +14.42 82 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 142.47 +14.49 82 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 147.14 +14.62 83 0 0 0
29JUN27 150.00 P 34.17 34.17 34.17 33.51 +4.03 76 1 1 +1
29JUN27 152.50 P 0.00 0.00 0.00 34.96 +4.47 76 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 36.42 +4.31 77 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 37.88 +4.36 77 500 500 +500
29JUN27 160.00 P 0.00 0.00 0.00 39.50 +4.61 77 500 500 +500
29JUN27 162.50 P 0.00 0.00 0.00 41.14 +4.79 77 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 42.79 +4.95 77 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 43.14 +3.79 74 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 44.75 +3.86 74 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 46.35 +3.91 74 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 49.39 +5.30 77 0 15 0
29JUN27 177.50 P 0.00 0.00 0.00 49.57 +3.94 74 0 13 0
29JUN27 180.00 P 0.00 0.00 0.00 52.78 +5.74 77 0 12 0
29JUN27 182.50 P 0.00 0.00 0.00 53.02 +4.30 74 0 6 0
29JUN27 185.00 P 0.00 0.00 0.00 54.79 +4.45 74 0 12 0
29JUN27 187.50 P 0.00 0.00 0.00 56.57 +4.62 74 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 58.35 +4.78 74 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 60.13 +4.94 74 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 61.91 +5.10 74 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 63.70 +4.53 74 0 230 0
29JUN27 200.00 P 0.00 0.00 0.00 67.45 +6.59 78 0 227 0
29JUN27 205.00 P 0.00 0.00 0.00 69.19 +5.29 74 0 27 0
29JUN27 210.00 P 0.00 0.00 0.00 73.06 +5.04 74 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 76.94 +5.87 74 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 80.82 +6.15 74 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 84.72 +6.34 74 0 245 0
29JUN27 230.00 P 0.00 0.00 0.00 88.63 +6.36 74 0 15 0
29JUN27 235.00 P 0.00 0.00 0.00 92.77 +5.20 74 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 96.92 +6.86 74 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 101.08 +7.11 74 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 105.25 +7.36 74 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 109.43 +7.59 74 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 113.62 +7.61 74 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 117.96 +7.79 74 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 122.34 +7.99 74 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 126.73 +8.20 74 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 131.13 +8.42 74 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 135.54 +8.63 74 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 139.96 +8.83 74 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 144.39 +8.87 74 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 148.93 +9.02 74 0 0 0
29SEP27 150.00 P 38.50 38.50 38.50 39.20 +5.29 77 3 3 +3
29SEP27 152.50 P 0.00 0.00 0.00 40.69 +4.27 77 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 42.19 +4.95 77 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 43.70 +4.98 77 0 1 0
29SEP27 160.00 P 0.00 0.00 0.00 45.36 +5.31 77 0 3 0
29SEP27 162.50 P 0.00 0.00 0.00 47.04 +5.29 77 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 48.72 +5.34 77 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 48.93 +3.55 75 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 50.57 +3.68 75 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 53.78 +5.34 77 0 0 0
29SEP27 175.00 P 54.80 54.80 54.80 55.47 +6.80 77 10 33 0
29SEP27 177.50 P 0.00 0.00 0.00 57.16 +5.35 77 0 30 0
29SEP27 180.00 P 57.90 57.91 56.00 58.86 +5.37 77 20 34 +10
29SEP27 182.50 P 59.26 59.26 59.26 60.56 +6.99 78 3 2 -1
29SEP27 185.00 P 0.00 0.00 0.00 62.40 +7.19 78 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 64.26 +7.41 78 0 0 0
29SEP27 190.00 P 63.83 63.83 63.83 66.12 +6.03 78 12 16 0
29SEP27 192.50 P 0.00 0.00 0.00 66.13 +6.00 75 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 67.81 +6.03 75 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 69.63 +4.35 75 0 4 0
29SEP27 200.00 P 0.00 0.00 0.00 71.44 +6.15 75 0 2 0
29SEP27 205.00 P 0.00 0.00 0.00 75.08 +6.33 75 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 78.73 +6.36 75 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 82.56 +6.56 75 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 86.48 +6.85 75 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 90.41 +7.14 75 0 8 0
29SEP27 230.00 P 0.00 0.00 0.00 94.35 +7.42 75 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 98.30 +7.49 75 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 102.26 +7.52 75 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 106.24 +7.57 75 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 110.41 +7.80 75 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 114.61 +8.05 75 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 118.81 +8.29 75 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 123.02 +8.53 75 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 127.24 +8.67 75 0 12 0
29SEP27 275.00 P 0.00 0.00 0.00 131.47 +8.70 75 0 12 0
29SEP27 280.00 P 0.00 0.00 0.00 135.71 +8.74 75 0 12 0
29SEP27 285.00 P 0.00 0.00 0.00 139.98 +8.81 75 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 144.40 +9.01 75 0 30 0
29SEP27 295.00 P 0.00 0.00 0.00 148.82 +9.21 75 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 153.25 +9.41 75 0 0 0
TOTAL PUT 1,802 14,850 +1,580
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$ 2.380
29OCT26 1.60 C 0.00 0.00 0.00 0.79 -0.05 118 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.73 -0.06 0 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.69 -0.05 103 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.64 -0.05 95 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.59 -0.05 88 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.54 -0.05 80 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.50 -0.05 90 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.45 -0.05 82 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.40 -0.05 74 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.31 -0.05 68 0 0 0
29OCT26 2.20 C 0.24 0.24 0.24 0.24 -0.04 71 3 64 +3
29OCT26 2.30 C 0.00 0.00 0.00 0.17 -0.04 68 0 3 0
29OCT26 2.40 C 0.00 0.00 0.00 0.12 -0.03 68 0 148 0
29OCT26 2.50 C 0.08 0.08 0.08 0.08 -0.02 68 2 27 +2
29OCT26 2.60 C 0.04 0.04 0.04 0.06 -0.02 73 4 349 -4
29OCT26 2.70 C 0.00 0.00 0.00 0.04 -0.01 74 0 680 0
29OCT26 2.80 C 0.00 0.00 0.00 0.02 -0.01 69 0 435 0
29OCT26 2.90 C 0.02 0.02 0.02 0.01 -0.01 66 7 405 -7
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,846 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 83 0 487 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 90 0 368 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 98 0 44 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 105 0 115 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 111 0 102 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 118 0 100 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 124 0 269 0
27NOV26 1.65 C 0.00 0.00 0.00 0.76 -0.05 81 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.71 -0.05 76 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.67 -0.05 78 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.63 -0.05 79 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.59 -0.04 79 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.55 -0.05 78 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.51 -0.05 77 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.48 -0.04 79 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.41 -0.04 78 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.34 -0.04 74 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.29 -0.03 76 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.24 -0.03 75 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.20 -0.03 75 0 1 0
27NOV26 2.60 C 0.00 0.00 0.00 0.16 -0.03 74 0 82 0
27NOV26 2.70 C 0.00 0.00 0.00 0.14 -0.02 77 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.12 -0.01 78 0 57 0
27NOV26 2.90 C 0.00 0.00 0.00 0.10 -0.02 79 0 69 0
27NOV26 3.00 C 0.00 0.00 0.00 0.07 -0.03 74 0 2,023 0
27NOV26 3.10 C 0.00 0.00 0.00 0.06 -0.02 76 0 242 0
27NOV26 3.20 C 0.00 0.00 0.00 0.05 -0.02 77 0 130 0
27NOV26 3.30 C 0.00 0.00 0.00 0.04 -0.01 77 0 398 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 -0.01 76 0 282 0
27NOV26 3.50 C 0.00 0.00 0.00 0.02 -0.01 73 0 5 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
27NOV26 3.70 C 0.02 0.02 0.02 0.01 0.00 70 100 100 +100
30DEC26 1.60 C 0.00 0.00 0.00 0.85 -0.04 85 0 200 0
30DEC26 1.65 C 0.00 0.00 0.00 0.81 -0.04 85 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.77 -0.04 84 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.74 -0.04 87 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.70 -0.04 85 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.66 -0.04 83 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.62 -0.05 81 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.59 -0.05 82 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.55 -0.05 79 0 4 0
30DEC26 2.10 C 0.00 0.00 0.00 0.49 -0.04 79 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.44 -0.04 80 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.39 -0.04 80 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.35 -0.04 81 0 138 0
30DEC26 2.50 C 0.00 0.00 0.00 0.31 -0.04 81 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.28 -0.03 83 0 419 0
30DEC26 2.70 C 0.00 0.00 0.00 0.25 -0.03 83 0 118 0
30DEC26 2.80 C 0.00 0.00 0.00 0.22 -0.03 83 0 152 0
30DEC26 2.90 C 0.00 0.00 0.00 0.19 -0.03 82 0 123 0
30DEC26 3.00 C 0.00 0.00 0.00 0.17 -0.03 82 0 712 0
30DEC26 3.10 C 0.00 0.00 0.00 0.15 -0.03 83 0 196 0
30DEC26 3.20 C 0.00 0.00 0.00 0.13 -0.03 82 0 35 0
30DEC26 3.30 C 0.10 0.10 0.10 0.12 -0.02 84 15 935 0
30DEC26 3.40 C 0.00 0.00 0.00 0.10 -0.02 82 0 248 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 -0.02 83 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 -0.02 83 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 -0.01 83 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 -0.01 82 0 226 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 -0.01 81 0 33 0
30DEC26 4.00 C 0.05 0.05 0.05 0.04 -0.01 79 10 165 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 -0.01 77 0 20 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 -0.01 73 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.01 66 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 70 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 72 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 74 0 491 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 78 0 47 0
28JAN27 1.75 C 0.00 0.00 0.00 0.79 - 88 0 0 -
28JAN27 1.80 C 0.00 0.00 0.00 0.75 -0.05 86 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.73 -0.03 89 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.69 -0.04 87 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.65 -0.04 84 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.62 -0.06 84 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.57 -0.04 85 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.52 -0.04 85 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.48 -0.03 86 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.44 -0.03 87 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.40 -0.03 86 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.37 -0.02 87 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.33 -0.03 86 0 1 0
28JAN27 2.80 C 0.00 0.00 0.00 0.30 -0.03 86 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.28 -0.02 87 0 98 0
28JAN27 3.00 C 0.00 0.00 0.00 0.25 -0.03 86 0 3 0
28JAN27 3.10 C 0.20 0.20 0.20 0.23 -0.02 87 20 125 +20
28JAN27 3.20 C 0.00 0.00 0.00 0.21 -0.02 87 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.19 -0.02 87 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.18 -0.02 88 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.16 -0.02 87 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.15 -0.01 88 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.13 -0.02 87 0 2 0
30MAR27 1.60 C 0.00 0.00 0.00 1.00 -0.05 96 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.97 -0.05 96 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.94 -0.05 96 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.91 -0.06 96 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.89 -0.05 97 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.86 -0.05 97 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.83 -0.06 96 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.81 -0.05 97 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.78 -0.06 96 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.74 -0.05 97 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.69 -0.06 96 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.65 -0.05 96 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.61 -0.06 96 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.56 -0.05 93 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.53 -0.05 94 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.50 -0.05 94 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.47 -0.05 94 0 30 0
30MAR27 2.90 C 0.00 0.00 0.00 0.44 -0.05 94 0 13 0
30MAR27 3.00 C 0.00 0.00 0.00 0.42 -0.04 95 0 12 0
30MAR27 3.10 C 0.00 0.00 0.00 0.39 -0.05 94 0 3 0
30MAR27 3.20 C 0.00 0.00 0.00 0.37 -0.04 94 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.35 -0.04 94 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.33 -0.04 94 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.31 -0.04 94 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.30 -0.04 95 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.28 -0.04 95 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.26 -0.04 94 0 36 0
30MAR27 3.90 C 0.00 0.00 0.00 0.25 -0.04 95 0 5 0
30MAR27 4.00 C 0.00 0.00 0.00 0.24 -0.03 96 0 321 0
30MAR27 4.10 C 0.00 0.00 0.00 0.22 -0.04 94 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.21 -0.04 95 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.20 -0.03 95 0 13 0
30MAR27 4.40 C 0.00 0.00 0.00 0.19 -0.03 95 0 17 0
30MAR27 4.50 C 0.10 0.10 0.10 0.18 -0.03 95 10 20 +10
30MAR27 4.60 C 0.00 0.00 0.00 0.17 -0.03 95 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.16 -0.03 95 0 60 0
29JUN27 1.60 C 0.00 0.00 0.00 1.23 -0.01 120 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.21 0.00 121 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.18 -0.01 119 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.16 -0.01 119 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.14 -0.01 119 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.12 -0.01 119 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.10 0.00 119 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.08 0.00 119 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.06 0.00 119 0 2 0
29JUN27 2.10 C 0.00 0.00 0.00 1.03 0.00 120 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.99 0.00 119 0 75 0
29JUN27 2.30 C 0.82 0.82 0.82 0.96 +0.03 120 2 17 +2
29JUN27 2.40 C 0.00 0.00 0.00 0.93 +0.01 120 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.90 +0.01 120 0 30 0
29JUN27 2.60 C 0.00 0.00 0.00 0.87 +0.01 120 0 20 0
29JUN27 2.70 C 0.00 0.00 0.00 0.84 +0.01 119 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.82 +0.01 120 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.79 +0.01 119 0 4 0
29JUN27 3.00 C 0.00 0.00 0.00 0.77 +0.01 120 0 80 0
29JUN27 3.10 C 0.00 0.00 0.00 0.75 +0.02 120 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.72 +0.01 119 0 10 0
29JUN27 3.30 C 0.00 0.00 0.00 0.70 +0.01 119 0 40 0
29JUN27 3.40 C 0.00 0.00 0.00 0.68 +0.01 119 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.66 +0.01 119 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.65 +0.02 120 0 23 0
29JUN27 3.70 C 0.00 0.00 0.00 0.63 +0.02 120 0 137 0
29SEP27 1.65 C 0.00 0.00 0.00 1.39 -0.06 132 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 1.37 -0.07 132 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.36 -0.06 133 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.34 -0.06 132 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.32 -0.07 132 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.31 -0.06 133 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.29 -0.07 132 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.28 -0.06 133 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.25 -0.06 133 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.22 -0.06 132 0 15 0
29SEP27 2.30 C 0.00 0.00 0.00 1.19 -0.07 132 0 15 0
29SEP27 2.40 C 0.00 0.00 0.00 1.17 -0.06 133 0 15 0
29SEP27 2.50 C 0.00 0.00 0.00 1.14 -0.07 132 0 15 0
29SEP27 2.60 C 0.00 0.00 0.00 1.12 -0.06 133 0 15 0
29SEP27 2.70 C 0.00 0.00 0.00 1.09 -0.07 132 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.07 -0.07 132 0 15 0
29SEP27 2.90 C 0.00 0.00 0.00 1.05 -0.07 132 0 18 0
29SEP27 3.00 C 0.00 0.00 0.00 1.03 -0.07 133 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.01 -0.07 133 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.99 -0.07 132 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.97 -0.07 132 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.95 -0.07 132 0 35 0
29SEP27 3.50 C 0.00 0.00 0.00 0.94 -0.06 133 0 2 0
29SEP27 3.60 C 0.00 0.00 0.00 0.92 -0.06 133 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.90 -0.07 132 0 1 0
TOTAL CALL 173 15,504 +126
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 0.00 108 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 92 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 85 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 78 0 140 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 71 0 120 0
29OCT26 2.00 P 0.02 0.02 0.02 0.02 0.00 77 1 745 -1
29OCT26 2.10 P 0.00 0.00 0.00 0.03 0.00 70 0 246 0
29OCT26 2.20 P 0.06 0.06 0.06 0.06 +0.01 73 15 233 0
29OCT26 2.30 P 0.08 0.08 0.08 0.09 +0.01 69 15 357 +15
29OCT26 2.40 P 0.15 0.15 0.15 0.15 +0.03 75 50 312 0
29OCT26 2.50 P 0.18 0.18 0.18 0.20 +0.03 69 2 548 -2
29OCT26 2.60 P 0.25 0.27 0.25 0.27 +0.03 69 51 1,386 0
29OCT26 2.70 P 0.34 0.34 0.34 0.36 +0.05 76 20 215 0
29OCT26 2.80 P 0.00 0.00 0.00 0.45 +0.04 80 0 446 0
29OCT26 2.90 P 0.00 0.00 0.00 0.55 +0.05 91 0 119 0
29OCT26 3.00 P 0.00 0.00 0.00 0.63 +0.04 79 0 42 0
29OCT26 3.10 P 0.00 0.00 0.00 0.74 +0.05 100 0 13 0
29OCT26 3.20 P 0.00 0.00 0.00 0.84 +0.05 109 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.94 +0.05 117 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.03 +0.05 110 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 1.13 +0.05 116 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 66 0 150 0
27NOV26 1.70 P 0.00 0.00 0.00 0.02 0.00 72 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.03 0.00 76 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.04 0.00 77 0 176 0
27NOV26 1.85 P 0.00 0.00 0.00 0.05 0.00 77 0 10 0
27NOV26 1.90 P 0.00 0.00 0.00 0.06 0.00 77 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.08 +0.01 80 0 100 0
27NOV26 2.00 P 0.00 0.00 0.00 0.09 0.00 78 0 900 0
27NOV26 2.10 P 0.14 0.14 0.14 0.12 0.00 77 30 183 0
27NOV26 2.20 P 0.00 0.00 0.00 0.16 +0.01 77 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.21 +0.01 78 0 178 0
27NOV26 2.40 P 0.00 0.00 0.00 0.26 +0.01 77 0 530 0
27NOV26 2.50 P 0.30 0.30 0.30 0.32 +0.01 78 60 350 -10
27NOV26 2.60 P 0.38 0.38 0.38 0.39 +0.02 79 5 66 +5
27NOV26 2.70 P 0.00 0.00 0.00 0.46 +0.02 79 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.54 +0.02 82 0 17 0
27NOV26 2.90 P 0.00 0.00 0.00 0.62 +0.03 82 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.71 +0.03 86 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.79 +0.03 84 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.89 +0.04 90 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.98 +0.04 91 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.07 +0.03 92 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 1.17 +0.04 97 0 198 0
27NOV26 3.60 P 0.00 0.00 0.00 1.27 +0.04 101 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.37 +0.05 106 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.06 0.00 86 0 205 0
30DEC26 1.65 P 0.00 0.00 0.00 0.07 0.00 85 0 1 0
30DEC26 1.70 P 0.00 0.00 0.00 0.08 0.00 85 0 5 0
30DEC26 1.75 P 0.00 0.00 0.00 0.10 0.00 87 0 81 0
30DEC26 1.80 P 0.00 0.00 0.00 0.11 0.00 86 0 92 0
30DEC26 1.85 P 0.00 0.00 0.00 0.13 0.00 87 0 44 0
30DEC26 1.90 P 0.00 0.00 0.00 0.14 0.00 85 0 113 0
30DEC26 1.95 P 0.00 0.00 0.00 0.16 0.00 86 0 10 0
30DEC26 2.00 P 0.21 0.21 0.21 0.18 0.00 86 50 619 -50
30DEC26 2.10 P 0.00 0.00 0.00 0.22 0.00 85 0 2,237 0
30DEC26 2.20 P 0.00 0.00 0.00 0.27 +0.01 86 0 299 0
30DEC26 2.30 P 0.00 0.00 0.00 0.32 0.00 86 0 217 0
30DEC26 2.40 P 0.38 0.38 0.37 0.38 +0.01 87 34 971 +34
30DEC26 2.50 P 0.00 0.00 0.00 0.44 +0.01 87 0 227 0
30DEC26 2.60 P 0.00 0.00 0.00 0.51 +0.02 88 0 441 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 +0.02 89 0 1,215 0
30DEC26 2.80 P 0.00 0.00 0.00 0.65 +0.02 89 0 5,902 0
30DEC26 2.90 P 0.00 0.00 0.00 0.73 +0.02 90 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.80 +0.02 89 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.89 +0.03 92 0 43 0
30DEC26 3.20 P 0.00 0.00 0.00 0.97 +0.02 92 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.06 +0.03 94 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.14 +0.02 93 0 27 0
30DEC26 3.50 P 0.00 0.00 0.00 1.23 +0.02 94 0 34 0
30DEC26 3.60 P 0.00 0.00 0.00 1.33 +0.03 98 0 30 0
30DEC26 3.70 P 0.00 0.00 0.00 1.42 +0.03 99 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.51 +0.03 99 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.61 +0.04 102 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.70 +0.03 102 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.80 +0.04 105 0 43 0
30DEC26 4.20 P 0.00 0.00 0.00 1.90 +0.05 108 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.00 +0.05 111 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.10 +0.05 114 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.20 +0.06 117 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.30 +0.06 120 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.40 +0.04 122 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.50 +0.06 125 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.59 +0.06 123 0 200 0
28JAN27 1.75 P 0.00 0.00 0.00 0.15 - 90 0 0 -
28JAN27 1.80 P 0.00 0.00 0.00 0.17 +0.01 91 0 20 0
28JAN27 1.85 P 0.00 0.00 0.00 0.19 +0.01 91 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.21 +0.01 91 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.23 +0.01 91 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.25 +0.01 90 0 100 0
28JAN27 2.10 P 0.00 0.00 0.00 0.30 +0.01 91 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.35 +0.01 91 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.41 +0.02 92 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.46 +0.01 91 0 25 0
28JAN27 2.50 P 0.00 0.00 0.00 0.53 +0.02 92 0 5 0
28JAN27 2.60 P 0.00 0.00 0.00 0.59 +0.01 92 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.66 +0.02 92 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.73 +0.01 92 0 30 0
28JAN27 2.90 P 0.00 0.00 0.00 0.81 +0.02 94 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.89 +0.03 95 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.96 +0.02 93 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 1.04 +0.02 94 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 1.13 +0.03 96 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.21 +0.02 96 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 1.30 +0.03 97 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 1.39 +0.03 99 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 1.48 +0.03 100 0 0 0
30MAR27 1.60 P 0.28 0.28 0.28 0.20 -0.01 97 50 123 +50
30MAR27 1.65 P 0.00 0.00 0.00 0.22 -0.01 97 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.25 0.00 99 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.27 0.00 99 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.29 -0.01 98 0 65 0
30MAR27 1.85 P 0.00 0.00 0.00 0.31 -0.01 98 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.34 0.00 99 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.36 -0.01 98 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.39 -0.01 99 0 1,210 0
30MAR27 2.10 P 0.00 0.00 0.00 0.44 -0.01 98 0 308 0
30MAR27 2.20 P 0.00 0.00 0.00 0.50 -0.01 99 0 105 0
30MAR27 2.30 P 0.00 0.00 0.00 0.56 -0.01 99 0 67 0
30MAR27 2.40 P 0.00 0.00 0.00 0.62 -0.01 99 0 38 0
30MAR27 2.50 P 0.00 0.00 0.00 0.69 0.00 100 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.76 0.00 101 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.82 -0.01 100 0 27 0
30MAR27 2.80 P 0.00 0.00 0.00 0.90 0.00 101 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.97 0.00 101 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 1.04 +0.01 100 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.12 +0.01 101 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.20 +0.03 102 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.27 +0.01 100 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.35 +0.02 101 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.44 +0.01 102 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.53 +0.02 104 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.62 +0.03 105 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.70 +0.03 104 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.79 +0.03 105 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.88 +0.03 106 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.97 +0.03 107 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.06 +0.04 108 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.15 +0.04 108 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.24 +0.03 109 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.33 +0.03 109 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.42 +0.03 109 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.52 +0.03 111 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.43 +0.04 123 0 446 0
29JUN27 1.65 P 0.00 0.00 0.00 0.46 +0.04 123 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.48 +0.04 121 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.51 +0.04 122 0 45 0
29JUN27 1.80 P 0.55 0.55 0.55 0.54 +0.04 122 34 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.57 +0.04 122 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.60 +0.04 122 0 90 0
29JUN27 1.95 P 0.00 0.00 0.00 0.63 +0.04 123 0 96 0
29JUN27 2.00 P 0.00 0.00 0.00 0.66 +0.04 122 0 78 0
29JUN27 2.10 P 0.00 0.00 0.00 0.73 +0.05 123 0 99 0
29JUN27 2.20 P 0.00 0.00 0.00 0.79 +0.04 122 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.85 +0.04 122 0 119 0
29JUN27 2.40 P 0.00 0.00 0.00 0.90 +0.02 119 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.97 +0.02 119 0 200 0
29JUN27 2.60 P 0.00 0.00 0.00 1.03 +0.01 118 0 1,057 0
29JUN27 2.70 P 0.00 0.00 0.00 1.10 +0.01 118 0 410 0
29JUN27 2.80 P 0.00 0.00 0.00 1.17 +0.01 118 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.24 +0.02 117 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.31 +0.01 117 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.38 +0.01 116 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.46 +0.02 116 0 55 0
29JUN27 3.30 P 0.00 0.00 0.00 1.53 +0.01 115 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.61 +0.01 116 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.69 +0.02 116 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.77 +0.02 116 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.85 +0.02 115 0 100 0
29SEP27 1.65 P 0.00 0.00 0.00 0.64 -0.02 136 0 3,400 0
29SEP27 1.70 P 0.00 0.00 0.00 0.67 -0.02 136 0 106 0
29SEP27 1.75 P 0.00 0.00 0.00 0.70 -0.02 135 0 6,400 0
29SEP27 1.80 P 0.80 0.80 0.80 0.73 -0.02 135 90 145 +90
29SEP27 1.85 P 0.00 0.00 0.00 0.77 -0.02 136 0 30 0
29SEP27 1.90 P 0.00 0.00 0.00 0.80 -0.02 136 0 60 0
29SEP27 1.95 P 0.00 0.00 0.00 0.84 0.00 136 0 85 0
29SEP27 2.00 P 0.92 0.92 0.92 0.87 -0.01 136 30 81 +15
29SEP27 2.10 P 0.00 0.00 0.00 0.94 -0.01 136 0 2,403 0
29SEP27 2.20 P 0.00 0.00 0.00 1.00 0.00 134 0 31 0
29SEP27 2.30 P 0.00 0.00 0.00 1.07 +0.01 135 0 30 0
29SEP27 2.40 P 0.00 0.00 0.00 1.12 -0.03 132 0 210 0
29SEP27 2.50 P 0.00 0.00 0.00 1.20 -0.02 132 0 30 0
29SEP27 2.60 P 0.00 0.00 0.00 1.27 +0.01 132 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.34 +0.01 131 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.41 +0.01 130 0 13 0
29SEP27 2.90 P 0.00 0.00 0.00 1.49 +0.01 131 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.56 +0.01 130 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.64 +0.01 131 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.73 -0.02 132 0 10 0
29SEP27 3.30 P 0.00 0.00 0.00 1.81 +0.03 132 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.90 +0.04 133 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.98 +0.04 133 0 82 0
29SEP27 3.60 P 0.00 0.00 0.00 2.03 +0.01 129 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 2.10 0.00 128 0 13 0
TOTAL PUT 537 57,823 +146
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$ 24.620
16OCT26 18.25 C 0.00 0.00 0.00 6.37 - 0 0 0 -
16OCT26 18.50 C 0.00 0.00 0.00 6.12 -1.82 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 5.87 -1.82 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 5.62 -1.82 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 5.37 -1.82 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 5.12 -1.82 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 4.87 -1.82 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 4.62 -1.82 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 4.12 -1.82 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 3.62 -1.82 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 3.12 -1.82 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 2.62 -1.82 0 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 2.12 -1.82 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 1.63 -1.81 66 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 1.16 -1.79 67 0 0 0
16OCT26 24.00 C 0.70 0.70 0.70 0.71 -1.74 59 15 15 +15
16OCT26 24.50 C 0.75 0.75 0.39 0.39 -1.58 63 67 60 +60
16OCT26 25.00 C 0.47 0.47 0.11 0.18 -1.29 64 35 35 +35
16OCT26 25.50 C 0.00 0.00 0.00 0.07 -0.99 65 0 0 0
16OCT26 26.00 C 0.20 0.20 0.20 0.03 -0.69 71 15 15 +15
16OCT26 26.50 C 0.00 0.00 0.00 0.01 -0.44 72 0 100 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.25 87 0 75 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 -0.13 102 0 33 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.06 116 0 37 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 -0.03 129 0 15 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.01 142 0 15 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 155 0 59 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 167 0 60 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 179 0 40 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 191 0 15 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 202 0 27 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 213 0 1 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 224 0 13 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 255 0 4 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 265 0 5 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 362 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 370 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 378 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 6.38 - 0 0 0 -
23OCT26 18.50 C 0.00 0.00 0.00 6.13 -1.82 0 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 5.88 -1.82 0 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 5.63 -1.83 0 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 5.38 -1.83 0 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 5.14 -1.82 66 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 4.89 -1.82 62 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 4.64 -1.82 59 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 4.14 -1.82 52 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 3.65 -1.81 53 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 3.18 -1.78 57 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 2.71 -1.76 55 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 2.27 -1.71 55 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 1.81 -1.69 50 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 1.45 -1.58 52 0 0 0
23OCT26 24.00 C 1.12 1.12 1.12 1.13 -1.45 53 15 15 +15
23OCT26 24.50 C 0.00 0.00 0.00 0.86 -1.30 54 0 0 0
23OCT26 25.00 C 0.79 0.79 0.55 0.63 -1.14 54 13 13 +13
23OCT26 25.50 C 0.77 0.77 0.68 0.45 -0.93 54 9 8 +8
23OCT26 26.00 C 0.00 0.00 0.00 0.32 -0.77 55 0 15 0
23OCT26 26.50 C 0.41 0.41 0.41 0.21 -0.62 54 15 16 +15
23OCT26 27.00 C 0.00 0.00 0.00 0.14 -0.48 55 0 15 0
23OCT26 27.50 C 0.00 0.00 0.00 0.09 -0.37 55 0 45 0
23OCT26 28.00 C 0.00 0.00 0.00 0.06 -0.26 56 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.04 -0.19 57 0 1 0
23OCT26 29.00 C 0.00 0.00 0.00 0.03 -0.13 59 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.02 -0.09 60 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.06 59 0 8 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 -0.04 63 0 1 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.15 - 61 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 5.65 -1.82 55 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.16 -1.81 56 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.67 -1.80 55 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.73 -1.75 56 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.84 -1.68 55 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.06 -1.54 55 0 0 0
29OCT26 24.00 C 1.34 1.34 1.34 1.37 -1.39 53 30 30 +30
29OCT26 25.00 C 0.96 0.96 0.81 0.89 -1.13 54 514 498 +498
29OCT26 26.00 C 0.00 0.00 0.00 0.54 -0.82 54 0 86 0
29OCT26 27.00 C 0.46 0.46 0.28 0.31 -0.59 55 12 266 -11
29OCT26 28.00 C 0.16 0.16 0.16 0.17 -0.40 55 1 93 0
29OCT26 29.00 C 0.00 0.00 0.00 0.09 -0.25 56 0 131 0
29OCT26 30.00 C 0.10 0.10 0.10 0.05 -0.15 57 6 120 -6
29OCT26 31.00 C 0.00 0.00 0.00 0.02 -0.09 55 0 158 0
29OCT26 32.00 C 0.04 0.04 0.04 0.01 -0.05 56 3 212 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 83 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 64 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 27 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 83 0 18 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 87 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 96 0 36 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 100 0 24 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 105 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 116 0 100 0
27NOV26 18.50 C 0.00 0.00 0.00 6.30 - 55 0 0 -
27NOV26 19.00 C 0.00 0.00 0.00 5.84 -1.73 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.30 -1.80 46 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.97 -1.66 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.15 -1.58 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.41 -1.47 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.68 -1.41 52 0 0 0
27NOV26 24.00 C 2.38 2.38 2.15 2.15 -1.23 53 17 17 +17
27NOV26 25.00 C 0.00 0.00 0.00 1.66 -1.01 53 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 1.30 -0.85 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.01 -0.70 55 0 17 0
27NOV26 28.00 C 0.00 0.00 0.00 0.76 -0.57 55 0 60 0
27NOV26 29.00 C 0.00 0.00 0.00 0.53 -0.50 54 0 85 0
27NOV26 30.00 C 0.00 0.00 0.00 0.40 -0.39 54 0 87 0
27NOV26 31.00 C 0.40 0.40 0.40 0.29 -0.31 54 2 213 0
27NOV26 32.00 C 0.00 0.00 0.00 0.21 -0.23 55 0 135 0
27NOV26 33.00 C 0.18 0.18 0.18 0.15 -0.17 55 8 8 +8
27NOV26 34.00 C 0.16 0.16 0.16 0.10 -0.13 54 8 8 0
27NOV26 35.00 C 0.00 0.00 0.00 0.07 -0.10 54 0 49 0
27NOV26 36.00 C 0.00 0.00 0.00 0.05 -0.07 55 0 17 0
27NOV26 37.00 C 0.00 0.00 0.00 0.04 -0.05 56 0 18 0
27NOV26 38.00 C 0.00 0.00 0.00 0.03 -0.03 57 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 6.55 - 54 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 6.13 -1.64 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.73 -1.60 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.33 -1.56 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.60 -1.47 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.93 -1.37 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.24 -1.34 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.71 -1.22 52 0 0 0
30DEC26 25.00 C 2.28 2.28 2.28 2.26 -1.03 52 15 16 0
30DEC26 26.00 C 1.87 1.87 1.87 1.87 -0.94 52 3 579 0
30DEC26 27.00 C 1.48 1.48 1.48 1.53 -0.81 53 5 104 +5
30DEC26 28.00 C 1.20 1.20 1.20 1.25 -0.71 53 15 86 0
30DEC26 29.00 C 0.00 0.00 0.00 1.01 -0.61 53 0 19 0
30DEC26 30.00 C 0.95 0.95 0.91 0.82 -0.50 53 4 94 +4
30DEC26 31.00 C 0.00 0.00 0.00 0.66 -0.42 53 0 115 0
30DEC26 32.00 C 0.00 0.00 0.00 0.53 -0.36 53 0 35 0
30DEC26 33.00 C 0.00 0.00 0.00 0.43 -0.31 54 0 23 0
30DEC26 34.00 C 0.00 0.00 0.00 0.34 -0.26 54 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 0.27 -0.21 54 0 18 0
30DEC26 36.00 C 0.00 0.00 0.00 0.22 -0.15 54 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 0.17 -0.14 54 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.13 -0.11 54 0 32 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 -0.09 54 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 -0.07 54 0 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 -0.05 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 -0.05 54 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 -0.03 54 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 59 0
28JAN27 18.50 C 0.00 0.00 0.00 6.77 - 53 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 6.31 -1.65 51 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.99 -1.56 53 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 5.59 -1.55 52 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 4.94 -1.42 53 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 4.30 -1.33 53 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 3.65 -1.40 52 0 0 0
28JAN27 24.00 C 3.38 3.38 3.09 3.11 -1.36 51 75 75 +75
28JAN27 25.00 C 0.00 0.00 0.00 2.70 -1.04 52 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 2.28 -0.95 52 0 15 0
28JAN27 27.00 C 2.15 2.15 2.15 1.93 -0.85 52 1 31 0
28JAN27 28.00 C 0.00 0.00 0.00 1.64 -0.74 52 0 51 0
28JAN27 29.00 C 0.00 0.00 0.00 1.38 -0.66 52 0 42 0
28JAN27 30.00 C 0.00 0.00 0.00 1.16 -0.57 52 0 29 0
28JAN27 31.00 C 0.00 0.00 0.00 0.98 -0.50 53 0 15 0
28JAN27 32.00 C 0.00 0.00 0.00 0.83 -0.43 53 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.69 -0.38 53 0 0 0
28JAN27 34.00 C 0.67 0.67 0.67 0.59 -0.32 54 1 18 0
28JAN27 35.00 C 0.00 0.00 0.00 0.49 -0.26 54 0 2 0
28JAN27 36.00 C 0.00 0.00 0.00 0.40 -0.24 53 0 1 0
28JAN27 37.00 C 0.00 0.00 0.00 0.32 -0.21 53 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.27 -0.17 53 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.23 -0.15 54 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.19 -0.13 54 0 30 0
30MAR27 18.50 C 0.00 0.00 0.00 7.31 - 55 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 6.83 -1.57 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.48 -1.54 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.14 -1.51 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.57 -1.37 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.99 -1.36 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.34 -1.32 51 0 0 0
30MAR27 24.00 C 4.15 4.15 4.15 3.90 -1.32 52 1 1 +1
30MAR27 25.00 C 3.52 3.52 3.52 3.46 -1.06 52 1 1 +1
30MAR27 26.00 C 0.00 0.00 0.00 3.06 -0.99 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.73 -0.88 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.41 -0.80 53 0 45 0
30MAR27 29.00 C 0.00 0.00 0.00 2.13 -0.73 53 0 0 0
30MAR27 30.00 C 1.85 1.85 1.85 1.87 -0.66 53 2 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.63 -0.62 53 0 3 0
30MAR27 32.00 C 0.00 0.00 0.00 1.45 -0.55 53 0 71 0
30MAR27 33.00 C 0.00 0.00 0.00 1.26 -0.51 53 0 1,170 0
30MAR27 34.00 C 1.17 1.17 1.17 1.12 -0.49 53 1 103 0
30MAR27 35.00 C 0.00 0.00 0.00 0.98 -0.41 53 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 0.86 -0.40 53 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 0.75 -0.33 53 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 0.66 -0.29 53 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.59 -0.25 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.52 -0.22 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.45 -0.22 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.40 -0.19 54 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.35 -0.16 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.29 -0.16 53 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 0.26 -0.14 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.93 - 54 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 7.60 -1.51 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.29 -1.48 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.98 -1.46 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.41 -1.40 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.87 -1.34 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.37 -1.28 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.91 -1.22 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.49 -1.16 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.09 -1.11 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.72 -1.10 53 0 206 0
29JUN27 28.00 C 0.00 0.00 0.00 3.41 -0.86 54 0 230 0
29JUN27 29.00 C 0.00 0.00 0.00 3.09 -0.83 53 0 75 0
29JUN27 30.00 C 0.00 0.00 0.00 2.83 -0.87 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.58 -0.82 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.34 -0.78 53 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 2.13 -0.73 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.94 -0.65 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.77 -0.63 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.61 -0.66 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.47 -0.61 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.33 -0.52 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.21 -0.49 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.11 -0.45 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.01 -0.42 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 0.94 -0.37 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.86 -0.34 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.78 -0.35 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 0.71 -0.33 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.34 - 55 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 8.03 -1.53 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.76 -1.39 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.47 -1.37 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.93 -1.31 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.35 -1.51 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.83 -1.47 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.42 -1.24 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.03 -1.15 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.67 -1.08 54 0 15 0
29SEP27 27.00 C 0.00 0.00 0.00 4.32 -1.02 54 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 3.99 -0.99 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.71 -0.91 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.44 -0.88 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.21 -0.81 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.98 -0.78 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.83 -0.68 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.63 -0.65 55 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 2.46 -0.66 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.28 -0.58 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.11 -0.57 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.96 -0.55 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.84 -0.49 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.71 -0.45 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.60 -0.43 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.49 -0.47 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 1.41 -0.42 56 0 0 0
TOTAL CALL 909 7,350 +798
16OCT26 18.25 P 0.00 0.00 0.00 0.01 - 248 0 0 -
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 23.50 P 0.06 0.06 0.06 0.04 +0.03 68 10 10 +10
16OCT26 24.00 P 0.00 0.00 0.00 0.12 +0.11 67 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.29 +0.26 67 0 18 0
16OCT26 25.00 P 0.40 0.40 0.38 0.58 +0.51 69 21 36 +15
16OCT26 25.50 P 0.61 0.96 0.61 0.98 +0.82 75 30 17 +15
16OCT26 26.00 P 1.38 1.38 1.38 1.44 +1.13 85 7 70 0
16OCT26 26.50 P 1.60 1.60 1.60 1.88 +1.34 0 1 45 -1
16OCT26 27.00 P 2.33 2.60 2.33 2.45 +1.60 130 19 118 -14
16OCT26 27.50 P 0.00 0.00 0.00 2.88 +1.68 0 0 30 -15
16OCT26 28.00 P 0.00 0.00 0.00 3.38 +1.76 0 0 14 0
16OCT26 28.50 P 0.00 0.00 0.00 3.88 +1.79 0 0 30 0
16OCT26 29.00 P 0.00 0.00 0.00 4.38 +1.81 0 0 18 0
16OCT26 29.50 P 0.00 0.00 0.00 5.03 +1.97 257 0 43 -17
16OCT26 30.00 P 0.00 0.00 0.00 5.50 +1.94 260 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 6.02 +1.96 287 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 6.45 +1.89 261 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 6.93 +1.80 260 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 7.51 +1.88 327 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 8.04 +1.98 358 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 8.38 +1.82 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 8.88 +1.82 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 9.38 +1.82 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 9.88 +1.82 0 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 10.54 +1.98 428 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 10.88 +1.82 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 11.38 +1.82 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 11.88 +1.82 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 12.54 +1.98 478 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 13.04 +1.98 490 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 13.38 +1.82 0 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 14.04 +1.98 512 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 14.54 +1.98 523 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 14.88 +1.82 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 15.39 +1.83 370 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 16.04 +1.98 555 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 16.38 +1.82 0 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 - 88 0 0 -
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.02 +0.01 56 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.04 +0.03 56 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.08 +0.07 56 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.14 +0.12 56 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 0.23 +0.19 56 0 8 0
23OCT26 23.50 P 0.00 0.00 0.00 0.36 +0.28 56 0 0 0
23OCT26 24.00 P 0.51 0.56 0.51 0.54 +0.41 56 2 22 +2
23OCT26 24.50 P 0.00 0.00 0.00 0.77 +0.56 57 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 1.05 +0.72 58 0 8 0
23OCT26 25.50 P 0.00 0.00 0.00 1.37 +0.89 58 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 1.74 +1.06 60 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 2.09 +1.16 56 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 2.51 +1.29 55 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 2.96 +1.40 56 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 3.42 +1.50 55 0 15 0
23OCT26 28.50 P 0.00 0.00 0.00 3.90 +1.62 55 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 4.39 +1.69 55 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 5.03 +1.88 92 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 5.50 +1.89 94 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 6.02 +1.93 103 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 6.45 +1.88 95 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 6.93 +1.80 95 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 7.51 +1.88 118 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 8.04 +1.98 129 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 8.38 +1.82 0 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 8.88 +1.82 0 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 9.38 +1.82 0 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 9.88 +1.82 0 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 10.54 +1.98 153 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 10.88 +1.82 0 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 11.38 +1.82 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 11.88 +1.82 0 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 12.54 +1.98 172 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 13.04 +1.98 176 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 13.38 +1.82 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
29OCT26 20.00 P 0.05 0.05 0.05 0.03 +0.02 57 20 20 +20
29OCT26 21.00 P 0.00 0.00 0.00 0.08 +0.06 56 0 14 0
29OCT26 22.00 P 0.20 0.25 0.20 0.20 +0.14 56 29 55 +29
29OCT26 23.00 P 0.48 0.48 0.45 0.43 +0.29 56 31 61 +1
29OCT26 24.00 P 0.84 0.85 0.84 0.79 +0.50 57 45 71 +18
29OCT26 25.00 P 1.04 1.35 0.93 1.31 +0.75 57 37 58 -8
29OCT26 26.00 P 0.00 0.00 0.00 1.91 +0.95 55 0 55 0
29OCT26 27.00 P 0.00 0.00 0.00 2.75 +1.25 61 0 81 0
29OCT26 28.00 P 0.00 0.00 0.00 3.53 +1.41 56 0 580 0
29OCT26 29.00 P 0.00 0.00 0.00 4.51 +1.63 64 0 162 0
29OCT26 30.00 P 0.00 0.00 0.00 5.57 +1.84 80 0 112 0
29OCT26 31.00 P 0.00 0.00 0.00 6.55 +1.91 87 0 374 0
29OCT26 32.00 P 0.00 0.00 0.00 7.55 +1.86 96 0 79 0
29OCT26 33.00 P 0.00 0.00 0.00 8.54 +1.97 102 0 41 0
29OCT26 34.00 P 0.00 0.00 0.00 9.38 +1.82 0 0 0 -15
29OCT26 35.00 P 0.00 0.00 0.00 10.54 +1.98 117 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.49 +1.93 116 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.54 +1.98 131 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.54 +1.98 138 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 14.54 +1.98 144 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 15.54 +1.98 150 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 16.54 +1.98 156 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 17.54 +1.98 161 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 18.54 +1.98 167 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 19.54 +1.98 172 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 20.54 +1.98 177 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.11 - 55 0 0 -
27NOV26 19.00 P 0.00 0.00 0.00 0.15 +0.10 54 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.21 +0.12 55 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.28 +0.16 55 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.47 +0.26 55 0 9 0
27NOV26 22.00 P 0.78 0.79 0.78 0.73 +0.37 55 16 35 +16
27NOV26 23.00 P 0.00 0.00 0.00 1.09 +0.51 55 0 7 0
27NOV26 24.00 P 1.55 1.56 1.55 1.53 +0.65 55 6 36 -6
27NOV26 25.00 P 2.08 2.09 2.08 2.07 +0.81 56 18 76 0
27NOV26 26.00 P 2.64 2.69 2.64 2.67 +0.96 56 33 34 +14
27NOV26 27.00 P 0.00 0.00 0.00 3.29 +1.04 54 0 29 0
27NOV26 28.00 P 0.00 0.00 0.00 4.09 +1.30 56 0 34 0
27NOV26 29.00 P 0.00 0.00 0.00 4.91 +1.51 57 0 64 0
27NOV26 30.00 P 0.00 0.00 0.00 5.65 +1.40 52 0 120 0
27NOV26 31.00 P 0.00 0.00 0.00 6.76 +1.81 63 0 75 0
27NOV26 32.00 P 0.00 0.00 0.00 7.68 +1.87 65 0 145 0
27NOV26 33.00 P 0.00 0.00 0.00 8.54 +1.76 61 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 9.49 +1.73 62 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.54 +1.89 70 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.49 +1.83 70 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.54 +1.96 78 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.54 +1.97 82 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 14.54 +1.98 86 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 15.54 +1.98 90 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 16.54 +1.98 93 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 17.54 +1.98 97 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 18.54 +1.98 100 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 19.54 +1.98 103 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 20.54 +1.98 106 0 0 0
30DEC26 18.50 P 0.36 0.37 0.36 0.31 - 54 3 3 -
30DEC26 19.00 P 0.00 0.00 0.00 0.40 +0.20 54 0 1 0
30DEC26 19.50 P 0.00 0.00 0.00 0.49 +0.23 54 0 2 0
30DEC26 20.00 P 0.54 0.65 0.54 0.60 +0.27 54 19 24 +19
30DEC26 21.00 P 0.00 0.00 0.00 0.87 +0.37 55 0 33 0
30DEC26 22.00 P 1.08 1.18 1.08 1.20 +0.47 55 7 70 +7
30DEC26 23.00 P 1.54 1.54 1.54 1.61 +0.59 55 1 47 0
30DEC26 24.00 P 0.00 0.00 0.00 2.09 +0.72 55 0 10 0
30DEC26 25.00 P 2.22 2.62 2.22 2.62 +0.82 55 4 3 -2
30DEC26 26.00 P 2.89 3.19 2.89 3.19 +0.92 55 23 1,107 +13
30DEC26 27.00 P 0.00 0.00 0.00 3.80 +0.99 54 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 4.62 +1.22 56 0 92 0
30DEC26 29.00 P 4.97 4.97 4.97 5.31 +1.39 55 1 232 0
30DEC26 30.00 P 0.00 0.00 0.00 6.16 +1.44 56 0 90 0
30DEC26 31.00 P 0.00 0.00 0.00 6.88 +1.37 53 0 187 0
30DEC26 32.00 P 0.00 0.00 0.00 7.84 +1.52 56 0 31 0
30DEC26 33.00 P 0.00 0.00 0.00 8.81 +1.64 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.72 +1.74 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.54 +1.67 55 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.49 +1.71 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.54 +1.73 62 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.54 +1.88 65 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.54 +1.92 67 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.54 +1.95 70 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.54 +1.97 73 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.54 +1.98 76 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.55 +1.99 79 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.55 +1.99 81 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.54 +1.98 83 0 0 0
28JAN27 18.50 P 0.57 0.57 0.57 0.49 - 53 1 1 -
28JAN27 19.00 P 0.61 0.61 0.61 0.60 +0.25 54 1 1 +1
28JAN27 19.50 P 0.00 0.00 0.00 0.71 +0.27 54 0 4 0
28JAN27 20.00 P 0.00 0.00 0.00 0.85 +0.32 54 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.16 +0.41 54 0 18 0
28JAN27 22.00 P 0.00 0.00 0.00 1.52 +0.50 54 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.95 +0.59 54 0 18 0
28JAN27 24.00 P 0.00 0.00 0.00 2.45 +0.71 54 0 0 0
28JAN27 25.00 P 2.95 2.95 2.95 2.95 +0.77 54 8 12 +8
28JAN27 26.00 P 3.58 3.58 3.58 3.58 +0.91 55 22 15 +15
28JAN27 27.00 P 0.00 0.00 0.00 4.15 +0.94 53 0 34 0
28JAN27 28.00 P 0.00 0.00 0.00 4.88 +1.09 54 0 17 0
28JAN27 29.00 P 0.00 0.00 0.00 5.57 +1.16 53 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.35 +1.25 53 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.15 +1.32 53 0 31 0
28JAN27 32.00 P 0.00 0.00 0.00 8.07 +1.47 55 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 8.95 +1.56 56 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.84 +1.61 56 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 10.76 +1.68 57 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 11.58 +1.61 53 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 12.66 +1.79 59 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 13.61 +1.72 60 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 14.54 +1.81 59 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 15.55 +1.87 62 0 0 0
30MAR27 18.50 P 0.92 0.92 0.92 0.89 - 54 1 1 -
30MAR27 19.00 P 0.00 0.00 0.00 1.04 +0.33 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.18 +0.36 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.34 +0.40 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.71 +0.47 54 0 36 0
30MAR27 22.00 P 0.00 0.00 0.00 2.12 +0.54 54 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 2.57 +0.62 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.10 +0.73 54 0 6 0
30MAR27 25.00 P 0.00 0.00 0.00 3.62 +0.80 54 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 4.24 +0.91 54 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.82 +0.94 53 0 25 0
30MAR27 28.00 P 0.00 0.00 0.00 5.48 +0.95 53 0 32 0
30MAR27 29.00 P 0.00 0.00 0.00 6.18 +1.09 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.92 +1.22 53 0 1,030 0
30MAR27 31.00 P 0.00 0.00 0.00 7.72 +1.28 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.49 +1.29 53 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 9.35 +1.44 54 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 10.15 +1.43 53 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 11.13 +1.57 55 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 12.02 +1.61 56 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 12.92 +1.66 56 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.70 +1.56 53 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.76 +1.73 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.70 +1.76 57 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.54 +1.68 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 17.54 +1.75 56 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.55 +1.82 58 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.55 +1.87 60 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.54 +1.89 61 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.44 - 54 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 1.62 +0.32 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.80 +0.35 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.99 +0.38 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.41 +0.45 54 0 0 0
29JUN27 22.00 P 2.76 2.76 2.76 2.87 +0.54 55 1 1 +1
29JUN27 23.00 P 0.00 0.00 0.00 3.36 +0.62 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.88 +0.69 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.44 +0.75 54 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 4.97 +0.77 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.58 +0.83 53 0 200 0
29JUN27 28.00 P 0.00 0.00 0.00 6.26 +0.86 54 0 200 0
29JUN27 29.00 P 0.00 0.00 0.00 6.94 +0.93 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.76 +1.08 55 0 60 0
29JUN27 31.00 P 0.00 0.00 0.00 8.40 +1.02 53 0 30 0
29JUN27 32.00 P 0.00 0.00 0.00 9.16 +1.08 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.95 +1.13 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.76 +1.18 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.57 +1.22 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.42 +1.27 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.28 +1.31 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.15 +1.36 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.03 +1.39 53 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 15.93 +1.42 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 16.84 +1.46 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.76 +1.50 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.69 +1.53 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.63 +1.56 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.58 +1.60 54 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.15 - 56 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 2.35 +0.44 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.56 +0.46 56 0 3 0
29SEP27 20.00 P 0.00 0.00 0.00 2.79 +0.50 56 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.26 +0.56 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.77 +0.63 56 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.29 +0.66 56 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.84 +0.71 56 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.42 +0.78 56 0 94 0
29SEP27 26.00 P 0.00 0.00 0.00 6.03 +0.82 56 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 6.67 +0.87 56 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.34 +0.94 56 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 7.93 +0.90 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.63 +0.99 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.36 +1.09 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.12 +1.11 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.91 +1.16 56 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.65 +1.23 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.46 +1.22 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.26 +1.25 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 14.05 +1.24 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.88 +1.27 55 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.76 +1.35 55 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.61 +1.38 55 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.47 +1.39 55 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.30 +1.37 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.22 +1.44 55 0 0 0
TOTAL PUT 417 7,389 +126
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$ 6.625
29OCT26 4.70 C 0.00 0.00 0.00 1.93 -0.07 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.83 -0.07 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.73 -0.07 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.63 -0.07 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.38 -0.08 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.13 -0.07 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.89 -0.06 41 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.65 -0.06 37 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.43 -0.06 35 0 151 0
29OCT26 6.50 C 0.00 0.00 0.00 0.25 -0.05 34 0 656 0
29OCT26 6.75 C 0.00 0.00 0.00 0.13 -0.04 34 0 988 0
29OCT26 7.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 587 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 -0.01 38 0 405 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 295 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 128 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 99 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.94 -0.08 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.84 -0.08 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.73 -0.09 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.64 -0.08 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.40 -0.07 33 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.13 -0.10 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.92 -0.06 30 0 10 0
27NOV26 6.00 C 0.00 0.00 0.00 0.71 -0.05 31 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.51 -0.06 30 0 98 0
27NOV26 6.50 C 0.00 0.00 0.00 0.35 -0.04 29 0 167 0
27NOV26 6.75 C 0.00 0.00 0.00 0.23 -0.03 30 0 468 0
27NOV26 7.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 368 0
27NOV26 7.25 C 0.07 0.07 0.07 0.08 -0.02 30 1 218 0
27NOV26 7.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 101 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 106 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 0.00 33 0 6 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 111 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.94 -0.09 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.84 -0.09 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.73 -0.10 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.64 -0.10 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.40 -0.09 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.19 -0.07 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.97 -0.06 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.75 -0.07 27 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.61 -0.03 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.44 -0.04 29 0 428 0
30DEC26 6.75 C 0.00 0.00 0.00 0.31 -0.04 28 0 217 0
30DEC26 7.00 C 0.00 0.00 0.00 0.22 -0.03 29 0 302 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.02 29 0 62 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 311 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 -0.01 30 0 482 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 30 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 31 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.95 -0.11 0 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.86 -0.10 0 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.76 -0.10 0 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.66 -0.11 0 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.43 -0.10 22 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.21 -0.09 26 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.00 -0.07 27 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.80 -0.08 27 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.63 -0.07 27 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.49 -0.07 27 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.37 -0.05 28 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.28 -0.04 28 0 26 0
28JAN27 7.25 C 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.99 -0.11 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.90 -0.09 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.81 -0.10 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.72 -0.10 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.49 -0.10 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.28 -0.09 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.09 -0.08 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.90 -0.07 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.74 -0.07 27 0 60 0
30MAR27 6.50 C 0.00 0.00 0.00 0.60 -0.06 27 0 60 0
30MAR27 6.75 C 0.00 0.00 0.00 0.48 -0.05 27 0 30 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 -0.04 28 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 -0.04 28 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 -0.04 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 -0.02 28 0 135 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 88 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 -0.02 28 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 50 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 2.04 -0.10 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.94 -0.11 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.85 -0.10 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.77 -0.09 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.55 -0.10 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.35 -0.09 30 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.15 -0.09 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.99 -0.05 30 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.82 -0.08 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.69 -0.07 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.57 -0.07 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.48 -0.04 29 0 42 0
29JUN27 7.25 C 0.00 0.00 0.00 0.39 -0.04 29 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.31 -0.05 29 0 7 0
29JUN27 7.75 C 0.00 0.00 0.00 0.25 -0.04 29 0 41 0
29JUN27 8.00 C 0.00 0.00 0.00 0.20 -0.03 29 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.16 -0.03 29 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 0.13 -0.02 29 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 -0.02 29 0 60 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 0.00 33 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 2.04 -0.10 29 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.95 -0.10 29 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.85 -0.11 28 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.77 -0.10 29 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.56 -0.09 29 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.36 -0.09 28 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.18 -0.08 28 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.01 -0.07 28 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.86 -0.07 28 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.74 -0.04 28 0 6 0
29SEP27 6.75 C 0.00 0.00 0.00 0.63 -0.04 28 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.54 -0.03 29 0 5 0
29SEP27 7.25 C 0.00 0.00 0.00 0.46 -0.02 29 0 6 0
29SEP27 7.50 C 0.00 0.00 0.00 0.38 -0.03 29 0 4 0
29SEP27 7.75 C 0.00 0.00 0.00 0.32 -0.03 29 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.27 -0.02 29 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.23 -0.02 29 0 30 0
29SEP27 8.50 C 0.00 0.00 0.00 0.20 -0.01 29 0 21 0
29SEP27 8.75 C 0.00 0.00 0.00 0.17 -0.01 30 0 2 0
29SEP27 9.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
TOTAL CALL 1 9,002 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 43 0 2 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 109 0
29OCT26 6.25 P 0.06 0.06 0.06 0.06 +0.01 38 36 954 +36
29OCT26 6.50 P 0.15 0.17 0.13 0.13 +0.02 36 63 2,271 +30
29OCT26 6.75 P 0.00 0.00 0.00 0.26 +0.04 37 0 217 0
29OCT26 7.00 P 0.00 0.00 0.00 0.44 +0.05 38 0 453 0
29OCT26 7.25 P 0.00 0.00 0.00 0.64 +0.05 34 0 353 0
29OCT26 7.50 P 0.00 0.00 0.00 0.91 +0.07 52 0 238 0
29OCT26 7.75 P 0.00 0.00 0.00 1.13 +0.07 45 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.39 +0.08 60 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.64 +0.08 68 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 1.89 +0.08 75 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.14 +0.08 82 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.39 +0.08 88 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.64 +0.08 95 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.89 +0.08 101 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.14 +0.08 107 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.39 +0.08 112 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.89 +0.08 123 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.39 +0.08 133 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.89 +0.08 143 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.39 +0.08 152 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 49 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 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 37 0 100 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 5.75 P 0.03 0.03 0.03 0.03 0.00 32 30 32 +30
27NOV26 6.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 0.12 +0.01 31 0 271 0
27NOV26 6.50 P 0.20 0.20 0.20 0.21 +0.02 30 20 685 +20
27NOV26 6.75 P 0.33 0.35 0.33 0.35 +0.04 32 53 326 +53
27NOV26 7.00 P 0.55 0.55 0.55 0.48 +0.01 28 21 110 +19
27NOV26 7.25 P 0.00 0.00 0.00 0.69 +0.05 30 0 116 0
27NOV26 7.50 P 0.00 0.00 0.00 0.93 +0.08 36 0 132 0
27NOV26 7.75 P 0.00 0.00 0.00 1.13 +0.06 29 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.39 +0.08 37 0 33 0
27NOV26 8.25 P 0.00 0.00 0.00 1.64 +0.08 42 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.90 +0.09 50 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.15 +0.09 54 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.40 +0.09 58 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.65 +0.09 62 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.90 +0.09 66 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.15 +0.09 70 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.40 +0.09 73 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.90 +0.09 80 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.40 +0.09 86 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.90 +0.09 92 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 32 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 30 0 4 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 30 0 240 0
30DEC26 6.00 P 0.12 0.12 0.11 0.11 +0.01 30 8 475 +8
30DEC26 6.25 P 0.00 0.00 0.00 0.18 +0.01 29 0 440 0
30DEC26 6.50 P 0.31 0.31 0.31 0.28 +0.02 29 2 391 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 +0.03 30 0 233 0
30DEC26 7.00 P 0.00 0.00 0.00 0.57 +0.04 30 0 113 0
30DEC26 7.25 P 0.00 0.00 0.00 0.76 +0.06 31 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.97 +0.08 33 0 52 0
30DEC26 7.75 P 0.00 0.00 0.00 1.19 +0.09 34 0 103 0
30DEC26 8.00 P 0.00 0.00 0.00 1.43 +0.09 37 0 47 0
30DEC26 8.25 P 0.00 0.00 0.00 1.67 +0.10 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.91 +0.09 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.16 +0.10 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.41 +0.09 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.66 +0.09 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.91 +0.10 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.16 +0.10 57 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.41 +0.10 60 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.91 +0.10 66 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.41 +0.10 71 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.91 +0.10 76 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.41 +0.10 80 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.91 +0.10 84 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.41 +0.10 88 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.91 +0.10 92 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.41 +0.10 96 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.91 +0.10 100 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.42 +0.11 106 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.91 +0.10 106 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.22 +0.01 29 0 2 0
28JAN27 6.50 P 0.00 0.00 0.00 0.33 +0.02 29 0 8 0
28JAN27 6.75 P 0.00 0.00 0.00 0.46 +0.03 29 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.62 +0.06 30 0 5 0
28JAN27 7.25 P 0.00 0.00 0.00 0.80 +0.06 30 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.99 +0.06 30 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.21 +0.08 32 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.44 +0.09 34 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.67 +0.09 35 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.91 +0.09 36 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 2.16 +0.09 40 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.41 +0.09 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 0.00 28 0 30 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 90 0
30MAR27 5.75 P 0.00 0.00 0.00 0.14 +0.01 28 0 95 0
30MAR27 6.00 P 0.00 0.00 0.00 0.20 0.00 27 0 0 0
30MAR27 6.25 P 0.32 0.32 0.32 0.29 +0.01 28 4 66 +4
30MAR27 6.50 P 0.00 0.00 0.00 0.40 +0.02 28 0 68 0
30MAR27 6.75 P 0.00 0.00 0.00 0.52 +0.02 27 0 36 0
30MAR27 7.00 P 0.00 0.00 0.00 0.69 +0.05 29 0 51 0
30MAR27 7.25 P 0.00 0.00 0.00 0.86 +0.06 29 0 13 0
30MAR27 7.50 P 0.00 0.00 0.00 1.05 +0.06 29 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.25 +0.06 30 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.47 +0.08 31 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.69 +0.08 31 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 1.92 +0.08 32 0 82 0
30MAR27 8.75 P 0.00 0.00 0.00 2.16 +0.09 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.41 +0.09 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.66 +0.09 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.91 +0.09 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.16 +0.09 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.41 +0.09 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.91 +0.09 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.41 +0.09 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.91 +0.09 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.41 +0.09 59 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.91 +0.09 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.41 +0.09 65 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.91 +0.09 68 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.41 +0.09 71 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.91 +0.09 74 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.42 +0.10 78 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.91 +0.09 79 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.07 0.00 29 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 29 0 40 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 33 0
29JUN27 5.25 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.24 +0.01 29 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.33 +0.02 29 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.42 +0.02 29 0 55 0
29JUN27 6.25 P 0.00 0.00 0.00 0.52 +0.01 28 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.66 +0.02 28 1 28 +1
29JUN27 6.75 P 0.00 0.00 0.00 0.82 +0.04 29 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.99 +0.05 29 0 37 0
29JUN27 7.25 P 0.00 0.00 0.00 1.17 +0.06 29 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.36 +0.06 29 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.57 +0.08 30 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.77 +0.07 30 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 1.98 +0.07 30 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 2.20 +0.08 30 0 17 0
29JUN27 8.75 P 0.00 0.00 0.00 2.43 +0.09 31 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 2.66 +0.09 31 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 2.89 +0.09 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.12 +0.09 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.36 +0.09 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.60 +0.09 33 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.08 +0.10 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.56 +0.09 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.05 +0.10 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.53 +0.09 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.02 +0.09 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.51 +0.10 38 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.12 +0.01 30 0 2 0
29SEP27 4.80 P 0.00 0.00 0.00 0.13 0.00 29 0 1 0
29SEP27 4.90 P 0.00 0.00 0.00 0.15 +0.01 29 0 3 0
29SEP27 5.00 P 0.00 0.00 0.00 0.18 +0.02 30 0 68 0
29SEP27 5.25 P 0.00 0.00 0.00 0.24 +0.01 30 0 7 0
29SEP27 5.50 P 0.00 0.00 0.00 0.32 +0.01 30 0 13 0
29SEP27 5.75 P 0.00 0.00 0.00 0.42 +0.02 30 0 6 0
29SEP27 6.00 P 0.00 0.00 0.00 0.53 +0.03 30 0 46 0
29SEP27 6.25 P 0.00 0.00 0.00 0.65 +0.03 30 0 41 0
29SEP27 6.50 P 0.00 0.00 0.00 0.79 +0.03 30 0 7 0
29SEP27 6.75 P 0.00 0.00 0.00 0.94 +0.03 30 0 8 0
29SEP27 7.00 P 0.00 0.00 0.00 1.11 +0.04 31 0 7 0
29SEP27 7.25 P 0.00 0.00 0.00 1.29 +0.05 31 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.47 +0.05 31 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.67 +0.05 32 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.87 +0.05 32 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.09 +0.07 33 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.30 +0.06 33 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.53 +0.08 34 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.76 +0.09 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.98 +0.08 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.21 +0.09 36 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.44 +0.09 36 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.68 +0.10 37 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.15 +0.10 38 0 0 0
TOTAL PUT 238 10,664 +201
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$ 19.230
29OCT26 13.50 C 0.00 0.00 0.00 5.75 +0.07 69 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.25 +0.07 61 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.75 +0.07 54 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.25 +0.07 46 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.75 +0.07 38 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.25 +0.07 28 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.75 +0.06 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.26 +0.06 31 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.78 +0.05 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.33 +0.03 31 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 0.93 +0.01 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.59 -0.01 30 0 5 0
29OCT26 19.50 C 0.28 0.40 0.28 0.35 -0.01 30 81 37 +9
29OCT26 20.00 C 0.22 0.22 0.22 0.19 -0.02 30 15 172 -2
29OCT26 21.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 32 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 43 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 91 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 80 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.28 +0.06 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.79 +0.07 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.29 +0.06 28 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.81 +0.07 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.33 +0.07 32 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.86 +0.06 32 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.42 +0.05 32 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.01 +0.05 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.63 +0.04 32 0 3 0
27NOV26 18.50 C 0.00 0.00 0.00 1.26 +0.02 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.98 +0.02 31 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.74 +0.02 31 0 145 0
27NOV26 20.00 C 0.00 0.00 0.00 0.55 +0.02 31 0 65 0
27NOV26 21.00 C 0.00 0.00 0.00 0.28 +0.01 31 0 86 0
27NOV26 22.00 C 0.00 0.00 0.00 0.13 0.00 32 0 26 0
27NOV26 23.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 10 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 -0.01 31 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 5.83 +0.07 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.34 +0.07 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.85 +0.07 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.37 +0.06 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.91 +0.07 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.46 +0.07 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.03 +0.07 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.62 +0.06 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.24 +0.06 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.84 0.00 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.54 +0.01 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.27 +0.02 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.04 +0.02 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.84 +0.03 31 0 14 0
30DEC26 21.00 C 0.00 0.00 0.00 0.52 +0.02 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.31 +0.01 31 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 0.00 32 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 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 5.39 +0.07 31 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.92 +0.07 32 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.45 +0.06 31 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.00 +0.06 31 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.57 +0.06 31 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.16 +0.05 31 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.77 +0.05 31 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.41 +0.04 31 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.08 +0.04 31 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.73 -0.03 30 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.46 -0.02 30 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.23 0.00 30 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.03 +0.02 31 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.70 +0.02 31 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.46 +0.01 31 0 6 0
28JAN27 23.00 C 0.00 0.00 0.00 0.29 0.00 31 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.18 0.00 31 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.99 +0.07 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.53 +0.07 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.08 +0.06 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.64 +0.06 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.22 +0.05 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.82 +0.05 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.44 +0.05 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.08 +0.04 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.75 +0.04 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.44 +0.04 31 0 0 0
30MAR27 18.50 C 1.88 1.88 1.88 2.15 +0.03 31 1 0 -1
30MAR27 19.00 C 0.00 0.00 0.00 1.89 +0.03 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.65 +0.03 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.44 +0.03 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.07 +0.02 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.79 +0.01 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.57 +0.01 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.41 +0.01 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.29 +0.01 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.20 0.00 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 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 6.03 +0.07 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.58 +0.06 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.15 +0.06 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.74 +0.06 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.34 +0.05 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.96 +0.05 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.61 +0.05 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.27 +0.04 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.96 +0.04 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.67 +0.04 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.40 +0.03 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.15 +0.03 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.93 +0.03 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.72 +0.02 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.36 +0.02 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.07 +0.02 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.84 +0.02 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.65 +0.01 31 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.50 +0.01 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.38 +0.01 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.29 0.00 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.22 0.00 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.70 +0.06 31 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.30 +0.06 31 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.91 +0.05 31 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.55 +0.06 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.20 +0.04 31 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.87 +0.05 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.57 +0.04 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.28 +0.05 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.01 +0.04 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.75 +0.03 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.52 +0.03 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.30 +0.03 31 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.09 +0.03 31 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.74 +0.03 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.43 +0.01 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.17 +0.01 31 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.95 +0.01 31 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.78 +0.01 31 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.63 +0.01 31 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.51 +0.01 31 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.41 0.00 31 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.33 +0.01 31 0 0 0
TOTAL CALL 97 1,160 +6
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 47 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 82 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 62 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 204 0
29OCT26 18.00 P 0.17 0.17 0.17 0.08 -0.04 31 15 63 -15
29OCT26 18.50 P 0.26 0.26 0.22 0.19 -0.05 32 34 29 -33
29OCT26 19.00 P 0.39 0.39 0.39 0.36 -0.07 31 15 203 -15
29OCT26 19.50 P 0.00 0.00 0.00 0.63 -0.06 32 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 0.95 -0.08 31 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 1.80 -0.08 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.77 -0.07 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.77 -0.07 0 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.77 -0.07 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.77 -0.07 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.77 -0.07 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.77 -0.07 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.77 -0.07 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.77 -0.07 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.77 -0.07 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.77 -0.07 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 0.00 33 0 56 0
27NOV26 16.00 P 0.06 0.06 0.06 0.04 -0.01 33 2 65 0
27NOV26 16.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 96 0
27NOV26 17.00 P 0.19 0.19 0.19 0.13 -0.02 32 15 104 0
27NOV26 17.50 P 0.27 0.27 0.27 0.22 -0.02 32 2 89 -2
27NOV26 18.00 P 0.00 0.00 0.00 0.34 -0.03 32 0 10 0
27NOV26 18.50 P 0.00 0.00 0.00 0.52 -0.03 33 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.73 -0.04 33 0 81 0
27NOV26 19.50 P 0.00 0.00 0.00 1.00 -0.02 33 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.27 -0.05 32 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.00 -0.06 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.85 -0.07 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.79 -0.06 33 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.77 -0.07 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.77 -0.07 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.77 -0.07 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.77 -0.07 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.77 -0.07 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.77 -0.07 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.77 -0.07 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.77 -0.07 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 0.00 31 0 3 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 0.00 31 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 0.00 33 0 35 0
30DEC26 16.50 P 0.00 0.00 0.00 0.19 0.00 32 0 40 0
30DEC26 17.00 P 0.00 0.00 0.00 0.29 0.00 32 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.41 -0.01 32 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 0.57 -0.01 32 0 21 0
30DEC26 18.50 P 0.00 0.00 0.00 0.76 -0.02 33 0 8 0
30DEC26 19.00 P 0.00 0.00 0.00 0.99 -0.01 33 0 76 0
30DEC26 19.50 P 0.00 0.00 0.00 1.26 +0.01 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.56 +0.01 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.19 -0.04 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.99 -0.04 32 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.86 -0.06 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.80 -0.06 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.77 -0.07 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.77 -0.07 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.77 -0.07 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.77 -0.07 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.77 -0.07 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.77 -0.07 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.77 -0.07 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.77 -0.07 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.77 -0.07 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.77 -0.07 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.77 -0.07 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.77 -0.07 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.77 -0.07 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.77 -0.07 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.77 -0.07 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 0.00 31 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.20 -0.01 32 0 3 0
28JAN27 16.50 P 0.00 0.00 0.00 0.29 -0.01 32 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 0.40 -0.02 32 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.54 -0.03 32 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.71 -0.03 32 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.91 -0.04 32 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.15 -0.03 32 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 1.42 -0.01 32 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.71 -0.01 33 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.33 -0.05 31 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.09 -0.05 31 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.93 -0.06 31 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.83 -0.07 31 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.78 -0.07 31 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.77 -0.07 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.77 -0.07 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.77 -0.07 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.36 -0.02 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.48 -0.02 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.61 -0.03 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.77 -0.03 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.96 -0.03 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.17 -0.03 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.41 -0.03 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.67 -0.04 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.95 -0.04 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.58 -0.06 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.31 -0.05 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.10 -0.06 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.95 -0.07 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.85 -0.07 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.80 -0.07 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.77 -0.07 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.77 -0.07 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.77 -0.07 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.77 -0.07 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.77 -0.07 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.77 -0.07 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.77 -0.07 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.77 -0.07 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.77 -0.07 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.77 -0.07 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.77 -0.07 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.77 -0.07 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.77 -0.07 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.25 -0.01 31 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.32 -0.02 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.42 -0.02 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.54 -0.02 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.67 -0.02 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.83 -0.02 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.00 -0.02 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.19 -0.03 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.41 -0.03 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.64 -0.04 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.90 -0.04 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.18 -0.04 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.47 -0.04 31 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.11 -0.05 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.81 -0.05 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.58 -0.05 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.38 -0.06 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.23 -0.06 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.10 -0.07 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.01 -0.06 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.93 -0.07 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.87 -0.07 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.82 -0.07 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.78 -0.07 31 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.77 -0.07 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.77 -0.07 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.38 -0.01 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.48 -0.01 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.60 -0.02 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.73 -0.02 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.88 -0.03 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.05 -0.02 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.24 -0.03 31 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.44 -0.03 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.67 -0.03 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.91 -0.03 31 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.16 -0.04 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.44 -0.04 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.73 -0.04 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.37 -0.04 31 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.06 -0.05 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.79 -0.06 31 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.57 -0.06 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.40 -0.06 31 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.25 -0.06 31 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.13 -0.06 31 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.03 -0.07 31 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.95 -0.06 31 0 0 0
TOTAL PUT 83 1,756 -65
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$ 2.925
29OCT26 1.90 C 0.00 0.00 0.00 1.03 +0.04 102 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.98 +0.04 96 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.93 +0.04 91 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.83 +0.04 80 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.73 +0.04 69 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.63 +0.04 59 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.53 +0.04 50 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.43 +0.04 40 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.33 +0.04 31 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 0.24 +0.04 35 0 348 0
29OCT26 2.80 C 0.00 0.00 0.00 0.15 +0.03 30 0 224 0
29OCT26 2.90 C 0.00 0.00 0.00 0.08 +0.02 28 0 167 0
29OCT26 3.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 95 0
29OCT26 3.10 C 0.00 0.00 0.00 0.02 +0.01 32 0 175 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 59 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 72 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 0.00 102 0 0 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
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.73 +0.04 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.64 +0.05 41 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.54 +0.04 34 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.44 +0.04 28 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.36 +0.05 34 0 255 0
27NOV26 2.70 C 0.00 0.00 0.00 0.27 +0.03 30 0 405 0
27NOV26 2.80 C 0.00 0.00 0.00 0.20 +0.03 30 0 390 0
27NOV26 2.90 C 0.00 0.00 0.00 0.13 +0.01 27 0 150 0
27NOV26 3.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 257 0
27NOV26 3.10 C 0.00 0.00 0.00 0.05 0.00 27 0 300 0
27NOV26 3.20 C 0.00 0.00 0.00 0.04 0.00 31 0 25 0
27NOV26 3.30 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 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 1.04 +0.04 43 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.99 +0.04 40 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.94 +0.04 37 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.84 +0.03 30 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.74 +0.04 22 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.65 +0.04 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.55 +0.03 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.46 +0.04 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.38 +0.04 30 0 15 0
30DEC26 2.70 C 0.00 0.00 0.00 0.30 +0.02 28 0 180 0
30DEC26 2.80 C 0.00 0.00 0.00 0.24 +0.03 30 0 225 0
30DEC26 2.90 C 0.00 0.00 0.00 0.18 +0.02 29 0 270 0
30DEC26 3.00 C 0.12 0.13 0.12 0.13 +0.01 29 144 194 +144
30DEC26 3.10 C 0.00 0.00 0.00 0.10 +0.02 30 0 319 0
30DEC26 3.20 C 0.00 0.00 0.00 0.06 0.00 27 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.04 0.00 27 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.02 0.00 29 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 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 1.04 +0.03 0 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 1.00 +0.04 42 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.85 +0.04 34 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.75 +0.04 29 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.66 +0.04 31 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.57 +0.04 31 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.48 +0.04 29 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.26 +0.03 28 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.20 +0.03 27 0 15 0
28JAN27 3.00 C 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
28JAN27 3.10 C 0.11 0.11 0.11 0.11 +0.02 27 17 17 +17
28JAN27 3.20 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30MAR27 1.90 C 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.01 +0.04 33 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.96 +0.04 31 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.87 +0.04 33 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.77 +0.04 28 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.69 +0.05 31 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.59 +0.03 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.50 +0.03 25 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.35 +0.01 25 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.25 +0.03 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.20 +0.02 27 0 15 0
30MAR27 3.10 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.07 0.00 26 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 0.00 27 0 50 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 0.00 26 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 0.00 26 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 0.00 25 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 52 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 1.07 +0.02 24 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.03 +0.03 30 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.98 +0.03 28 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.89 +0.03 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.82 +0.04 32 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.72 +0.03 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.65 +0.04 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.56 +0.02 27 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.49 +0.01 27 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.43 +0.02 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.23 +0.01 28 0 15 0
29JUN27 3.20 C 0.00 0.00 0.00 0.19 +0.02 27 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.13 0.00 27 0 22 0
29JUN27 3.50 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.07 0.00 27 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.06 +0.01 27 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.05 +0.01 27 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.03 +0.01 27 0 11 0
29JUN27 4.20 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.01 0.00 23 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 27 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 33 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 1.08 +0.02 24 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.04 +0.02 29 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.99 +0.01 27 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.90 +0.01 27 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.84 +0.04 33 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.76 +0.04 32 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.66 +0.01 28 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.60 +0.03 30 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.53 +0.03 29 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.47 +0.04 30 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.39 0.00 27 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.31 +0.02 29 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.19 +0.01 28 0 5 0
29SEP27 3.40 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
29SEP27 3.50 C 0.13 0.14 0.13 0.14 +0.02 28 20 20 +20
29SEP27 3.60 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.09 +0.01 29 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.06 0.00 28 0 5 0
TOTAL CALL 181 5,076 +181
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29OCT26 2.80 P 0.00 0.00 0.00 0.02 -0.01 29 0 65 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 -0.01 32 0 411 0
29OCT26 3.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 113 0
29OCT26 3.10 P 0.00 0.00 0.00 0.19 -0.03 31 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.28 -0.03 32 0 217 0
29OCT26 3.30 P 0.00 0.00 0.00 0.38 -0.03 40 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.48 -0.04 48 0 14 0
29OCT26 3.50 P 0.00 0.00 0.00 0.58 -0.03 55 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.68 -0.03 62 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.78 -0.03 69 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.88 -0.03 75 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.98 -0.03 81 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.08 -0.03 87 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.18 -0.03 92 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.28 -0.03 97 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.38 -0.03 102 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.48 -0.03 108 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.58 -0.03 112 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.68 -0.03 117 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.78 -0.03 122 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.88 -0.03 127 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.04 -0.01 32 0 30 0
27NOV26 2.80 P 0.00 0.00 0.00 0.07 -0.01 32 0 210 0
27NOV26 2.90 P 0.00 0.00 0.00 0.11 -0.02 31 0 265 0
27NOV26 3.00 P 0.16 0.16 0.15 0.15 -0.03 28 45 371 +35
27NOV26 3.10 P 0.00 0.00 0.00 0.22 -0.04 28 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.30 -0.03 29 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.39 -0.03 31 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.48 -0.04 30 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.58 -0.04 34 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.68 -0.04 39 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.78 -0.04 43 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.88 -0.04 46 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.98 -0.04 50 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.08 -0.04 53 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.18 -0.04 57 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.28 -0.04 60 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.38 -0.04 63 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 -0.01 30 0 56 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 0.00 31 0 320 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 -0.02 28 0 364 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 -0.01 30 0 125 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 -0.01 31 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.25 -0.02 28 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.33 -0.03 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.41 -0.03 30 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.49 -0.04 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.58 -0.04 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.68 -0.05 31 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.78 -0.05 34 0 57 0
30DEC26 3.80 P 0.00 0.00 0.00 0.88 -0.05 37 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.98 -0.05 40 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.08 -0.05 43 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.18 -0.05 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.28 -0.05 48 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.38 -0.05 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.48 -0.03 53 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.58 -0.03 55 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.68 -0.03 58 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.78 -0.03 60 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.88 -0.03 62 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.98 -0.03 64 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.08 -0.03 66 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.33 -0.03 71 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.58 -0.03 76 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.83 -0.03 80 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.08 -0.03 84 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.33 -0.03 88 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.58 -0.03 92 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.83 -0.05 96 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.08 -0.03 99 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.33 -0.03 103 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.08 0.00 29 0 25 0
28JAN27 2.80 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.35 -0.02 30 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.51 -0.03 30 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.60 -0.03 32 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.68 -0.05 28 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.78 -0.05 31 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.88 - 33 0 0 -
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 0.00 29 0 180 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 60 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.19 -0.01 28 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.29 -0.02 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.38 -0.01 29 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.45 -0.02 29 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.53 -0.02 29 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.60 -0.04 27 0 40 0
30MAR27 3.60 P 0.00 0.00 0.00 0.69 -0.04 27 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.78 -0.05 26 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.88 -0.05 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.98 -0.05 31 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.08 -0.05 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.18 -0.05 35 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.28 -0.05 37 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.38 -0.05 38 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.48 -0.03 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.58 -0.03 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.68 -0.03 44 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.78 -0.03 45 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.88 -0.03 47 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.98 -0.03 48 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.08 -0.03 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.33 -0.03 54 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.58 -0.03 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.83 -0.03 60 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.08 -0.03 63 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.33 -0.03 66 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.58 -0.03 69 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.83 -0.05 72 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.08 -0.03 75 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 2.20 P 0.03 0.03 0.03 0.03 0.00 28 5 5 +5
29JUN27 2.30 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 210 0
29JUN27 2.60 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.15 -0.01 28 0 30 0
29JUN27 2.80 P 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.23 -0.02 27 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.34 -0.02 27 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.40 -0.03 27 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.56 -0.02 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.64 -0.03 29 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.71 -0.04 27 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.81 -0.03 29 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.90 -0.04 30 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.98 -0.05 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.08 -0.05 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.18 -0.05 30 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.28 -0.05 32 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.38 -0.05 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.48 -0.05 35 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.58 -0.05 36 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.68 -0.05 38 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.78 -0.05 39 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.88 -0.05 41 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.98 -0.05 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.08 -0.05 43 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.33 -0.05 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.58 -0.05 49 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.11 -0.01 28 0 30 0
29SEP27 2.50 P 0.00 0.00 0.00 0.14 -0.02 28 0 75 0
29SEP27 2.60 P 0.00 0.00 0.00 0.18 -0.02 28 0 3 0
29SEP27 2.70 P 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.43 -0.02 27 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.49 -0.03 26 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.58 -0.01 28 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.65 -0.01 27 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.72 -0.02 27 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.81 -0.01 28 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.89 -0.02 28 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.97 -0.03 27 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.06 -0.03 28 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.14 -0.03 26 0 0 0
TOTAL PUT 50 4,087 +40
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$ 200.600
16OCT26 152.50 C 0.00 0.00 0.00 48.11 - 0 0 0 -
16OCT26 155.00 C 0.00 0.00 0.00 45.61 - 0 0 0 -
16OCT26 157.50 C 0.00 0.00 0.00 43.11 -1.42 0 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 40.61 -1.42 0 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 38.11 -1.42 0 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 35.61 -1.42 0 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 33.11 -1.42 0 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 30.62 -1.41 107 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 28.12 -1.41 98 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 25.62 -1.41 89 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 23.12 -1.41 80 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 20.62 -1.41 71 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 18.12 -1.42 63 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 15.62 -1.43 54 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 13.12 -1.47 45 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 10.63 -1.54 43 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 8.17 -1.68 42 0 103 0
16OCT26 195.00 C 0.00 0.00 0.00 5.66 -2.24 29 0 0 0
16OCT26 197.50 C 4.70 4.70 3.35 3.65 -2.24 39 2 0 0
16OCT26 200.00 C 2.27 2.27 2.27 2.12 -2.06 42 12 100 0
16OCT26 202.50 C 1.85 1.85 1.36 1.05 -1.75 43 45 227 +15
16OCT26 205.00 C 2.99 2.99 0.40 0.42 -1.35 43 85 210 -15
16OCT26 207.50 C 0.00 0.00 0.00 0.14 -0.90 43 0 35 0
16OCT26 210.00 C 0.72 0.72 0.72 0.04 -0.54 43 15 20 0
16OCT26 212.50 C 0.49 0.49 0.37 0.01 -0.29 44 30 27 -4
16OCT26 215.00 C 0.00 0.00 0.00 0.01 -0.12 52 0 26 0
16OCT26 217.50 C 0.00 0.00 0.00 0.01 -0.06 59 0 36 0
16OCT26 220.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 34 0
16OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
16OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
16OCT26 227.50 C 0.10 0.10 0.10 0.01 0.00 88 10 131 -10
16OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
16OCT26 232.50 C 0.03 0.03 0.03 0.01 0.00 102 2 16 -2
16OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
16OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 157 0 5 0
16OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
16OCT26 260.00 C 0.03 0.03 0.03 0.01 0.00 169 2 12 0
16OCT26 262.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
16OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
16OCT26 267.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
23OCT26 152.50 C 0.00 0.00 0.00 48.21 - 56 0 0 -
23OCT26 155.00 C 0.00 0.00 0.00 45.71 - 0 0 0 -
23OCT26 157.50 C 0.00 0.00 0.00 43.21 -1.42 0 0 0 0
23OCT26 160.00 C 0.00 0.00 0.00 40.71 -1.42 0 0 0 0
23OCT26 162.50 C 0.00 0.00 0.00 38.22 -1.41 47 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 35.72 -1.41 42 0 0 0
23OCT26 167.50 C 0.00 0.00 0.00 33.22 -1.42 36 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 30.73 -1.42 40 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 28.24 -1.43 39 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 25.76 -1.43 39 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 23.31 -1.43 40 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 20.88 -1.44 40 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 18.49 -1.45 40 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 16.18 -1.45 40 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 13.95 -1.45 40 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 11.85 -1.43 40 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 9.89 -1.40 40 0 4 0
23OCT26 195.00 C 0.00 0.00 0.00 7.88 -1.86 37 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 6.32 -1.71 38 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 4.98 -1.53 38 0 0 0
23OCT26 202.50 C 0.00 0.00 0.00 3.84 -1.35 39 0 0 0
23OCT26 205.00 C 0.00 0.00 0.00 2.89 -1.17 39 0 4 0
23OCT26 207.50 C 0.00 0.00 0.00 2.13 -0.98 39 0 15 0
23OCT26 210.00 C 3.00 3.00 3.00 1.53 -0.82 39 14 22 -14
23OCT26 212.50 C 2.23 2.23 2.23 1.08 -0.65 39 15 86 0
23OCT26 215.00 C 0.00 0.00 0.00 0.76 -0.50 40 0 30 0
23OCT26 217.50 C 1.29 1.29 0.79 0.53 -0.36 40 45 45 +13
23OCT26 220.00 C 1.01 1.01 1.01 0.35 -0.27 40 15 15 +15
23OCT26 222.50 C 0.72 0.72 0.52 0.22 -0.21 40 18 18 +18
23OCT26 225.00 C 0.00 0.00 0.00 0.14 -0.15 40 0 0 0
23OCT26 227.50 C 0.00 0.00 0.00 0.09 -0.10 40 0 0 0
23OCT26 230.00 C 0.00 0.00 0.00 0.05 -0.07 40 0 20 0
23OCT26 232.50 C 0.00 0.00 0.00 0.03 -0.05 40 0 0 0
23OCT26 235.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 0 0
23OCT26 237.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
23OCT26 240.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
23OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
23OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 75.76 -1.41 76 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 73.26 -1.41 67 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 70.76 -1.41 0 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 68.27 -1.41 68 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 65.77 -1.41 61 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 63.27 -1.41 0 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 60.78 -1.41 60 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 58.28 -1.42 54 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 55.79 -1.41 57 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 53.30 -1.41 57 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 50.81 -1.42 56 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 48.33 -1.42 56 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 45.86 -1.41 56 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 43.40 -1.41 57 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 40.96 -1.41 57 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 38.53 -1.41 57 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 36.13 -1.40 57 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 33.77 -1.39 57 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 31.44 -1.38 57 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 29.16 -1.37 57 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 26.93 -1.36 57 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 24.77 -1.33 57 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 22.68 -1.31 57 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 20.67 -1.28 57 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 18.75 -1.25 57 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 16.92 -1.21 57 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 15.20 -1.17 57 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 13.58 -1.12 57 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 12.07 -1.07 57 0 0 0
29OCT26 197.50 C 13.41 13.41 10.11 10.47 -1.53 55 22 52 +7
29OCT26 200.00 C 0.00 0.00 0.00 9.16 -1.40 55 0 112 0
29OCT26 205.00 C 0.00 0.00 0.00 6.97 -1.25 56 0 82 0
29OCT26 210.00 C 5.21 5.21 5.18 5.23 -0.99 56 16 62 -10
29OCT26 215.00 C 4.05 4.05 4.05 3.87 -0.74 57 1 99 +1
29OCT26 220.00 C 0.00 0.00 0.00 2.85 -0.50 57 0 110 0
29OCT26 225.00 C 2.31 2.31 2.31 2.00 -0.38 57 1 156 0
29OCT26 230.00 C 2.00 2.22 2.00 1.37 -0.29 57 17 213 0
29OCT26 235.00 C 1.10 1.10 1.10 0.92 -0.22 57 4 107 0
29OCT26 240.00 C 1.00 1.00 1.00 0.61 -0.16 57 10 78 -3
29OCT26 245.00 C 0.00 0.00 0.00 0.39 -0.12 57 0 213 0
29OCT26 250.00 C 0.00 0.00 0.00 0.25 -0.08 57 0 68 0
29OCT26 255.00 C 0.00 0.00 0.00 0.16 -0.05 57 0 30 0
29OCT26 260.00 C 0.00 0.00 0.00 0.10 -0.04 57 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 0.06 -0.03 57 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 66.22 -1.39 50 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 63.77 -1.39 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 61.33 -1.38 50 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 58.90 -1.38 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 56.49 -1.37 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 54.10 -1.35 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 51.73 -1.34 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 49.39 -1.33 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 47.08 -1.31 50 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 44.80 -1.29 50 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 42.57 -1.26 50 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 40.37 -1.24 50 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 38.21 -1.22 50 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 36.11 -1.18 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 34.06 -1.15 50 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 32.07 -1.12 50 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 29.83 -1.26 49 0 120 0
27NOV26 177.50 C 0.00 0.00 0.00 28.27 -1.04 50 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 26.46 -1.01 50 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 24.72 -0.97 50 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 23.06 -0.92 50 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 21.46 -0.88 50 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 19.94 -0.84 50 0 2 0
27NOV26 192.50 C 0.00 0.00 0.00 18.49 -0.79 50 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 17.11 -0.75 50 0 15 0
27NOV26 197.50 C 15.00 15.10 14.89 15.34 -1.37 49 24 84 +24
27NOV26 200.00 C 0.00 0.00 0.00 14.23 -1.18 49 0 50 0
27NOV26 205.00 C 0.00 0.00 0.00 11.96 -1.14 49 0 38 0
27NOV26 210.00 C 0.00 0.00 0.00 10.02 -1.08 49 0 93 0
27NOV26 215.00 C 8.05 8.05 8.05 8.38 -0.94 49 3 102 0
27NOV26 220.00 C 0.00 0.00 0.00 7.06 -0.66 50 0 11 0
27NOV26 225.00 C 7.02 7.02 7.02 5.81 -0.54 50 15 21 +15
27NOV26 230.00 C 0.00 0.00 0.00 4.91 -0.28 51 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 3.99 -0.23 51 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 3.22 -0.18 51 0 45 0
27NOV26 245.00 C 0.00 0.00 0.00 2.58 -0.15 51 0 2 0
27NOV26 250.00 C 2.62 2.62 2.62 2.06 -0.12 51 10 110 +10
27NOV26 255.00 C 0.00 0.00 0.00 1.63 -0.10 51 0 2 0
27NOV26 260.00 C 0.00 0.00 0.00 1.29 -0.07 51 0 20 0
27NOV26 265.00 C 1.40 1.46 1.40 1.01 -0.06 51 54 56 +54
30DEC26 80.00 C 0.00 0.00 0.00 121.14 -1.40 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 118.65 -1.41 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 116.17 -1.41 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 113.69 -1.41 52 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 111.21 -1.40 54 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 108.72 -1.41 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 106.24 -1.41 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 103.76 -1.41 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 101.28 -1.41 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 98.80 -1.41 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 96.32 -1.41 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 93.84 -1.41 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 91.36 -1.41 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 88.89 -1.41 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 86.42 -1.41 47 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 83.96 -1.40 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 81.50 -1.40 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 79.05 -1.40 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 76.60 -1.41 47 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 74.17 -1.40 47 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 71.75 -1.40 47 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 69.34 -1.39 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 66.95 -1.39 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 64.58 -1.38 47 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 62.23 -1.37 47 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 59.90 -1.37 47 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 57.59 -1.37 47 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 55.32 -1.35 47 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 52.91 -1.79 46 0 2 0
30DEC26 152.50 C 0.00 0.00 0.00 50.87 -1.33 47 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 48.70 -1.32 47 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 46.57 -1.30 47 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 44.48 -1.29 47 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 42.44 -1.27 47 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 40.44 -1.25 47 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 38.49 -1.24 47 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 36.60 -1.21 47 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 34.75 -1.19 47 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 32.97 -1.16 47 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 31.23 -1.15 47 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 29.56 -1.11 47 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 27.94 -1.09 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.38 -1.06 47 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 24.88 -1.04 47 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 23.44 -1.01 47 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 22.06 -0.97 47 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 20.16 -1.52 45 0 0 0
30DEC26 197.50 C 18.84 18.87 18.84 18.98 -1.40 46 8 8 +8
30DEC26 200.00 C 17.63 17.66 17.63 17.76 -1.54 46 8 16 +8
30DEC26 205.00 C 15.54 15.54 15.54 15.61 -1.61 46 1 87 +1
30DEC26 210.00 C 0.00 0.00 0.00 13.76 -1.26 46 0 99 0
30DEC26 215.00 C 0.00 0.00 0.00 12.02 -1.20 47 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 10.54 -0.99 47 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 9.30 -0.69 48 0 16 0
30DEC26 230.00 C 8.04 8.26 7.77 8.07 -0.55 48 42 40 +39
30DEC26 235.00 C 0.00 0.00 0.00 6.93 -0.49 48 0 20 0
30DEC26 240.00 C 0.00 0.00 0.00 5.75 -0.61 47 0 41 0
30DEC26 245.00 C 0.00 0.00 0.00 4.90 -0.54 47 0 76 0
30DEC26 250.00 C 0.00 0.00 0.00 4.17 -0.33 47 0 40 0
30DEC26 255.00 C 0.00 0.00 0.00 3.53 -0.30 47 0 19 0
30DEC26 260.00 C 0.00 0.00 0.00 2.98 -0.27 47 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 2.52 -0.22 47 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 33.73 - 46 0 0 -
28JAN27 180.00 C 0.00 0.00 0.00 32.13 -1.08 46 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 30.59 -1.06 46 0 30 0
28JAN27 185.00 C 0.00 0.00 0.00 29.10 -1.03 46 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 27.66 -1.00 46 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 26.27 -0.98 46 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 24.93 -0.95 46 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 23.23 -1.34 45 0 0 0
28JAN27 197.50 C 21.78 21.78 21.78 22.18 -1.28 46 15 15 +15
28JAN27 200.00 C 20.70 20.79 20.70 21.02 -1.23 46 34 64 +34
28JAN27 205.00 C 18.58 18.58 18.58 18.85 -1.30 46 15 45 +15
28JAN27 210.00 C 0.00 0.00 0.00 16.87 -1.11 46 0 15 0
28JAN27 215.00 C 0.00 0.00 0.00 15.12 -1.01 46 0 0 0
28JAN27 220.00 C 13.26 13.26 13.26 13.50 -0.95 47 15 30 +15
28JAN27 225.00 C 0.00 0.00 0.00 12.10 -0.76 47 0 1 0
28JAN27 230.00 C 0.00 0.00 0.00 10.79 -0.60 47 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 9.54 -0.53 47 0 1 0
28JAN27 240.00 C 0.00 0.00 0.00 8.40 -0.48 47 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 7.16 -0.43 46 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 6.28 -0.39 46 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 5.66 -0.19 47 0 1 0
28JAN27 260.00 C 0.00 0.00 0.00 4.95 -0.17 47 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 4.19 -0.29 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 121.79 -1.41 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 119.34 -1.40 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 116.88 -1.41 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 114.43 -1.41 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 111.99 -1.40 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 109.55 -1.40 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 107.11 -1.41 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 104.69 -1.40 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 102.27 -1.40 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 99.86 -1.39 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 97.46 -1.39 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 95.07 -1.39 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 92.70 -1.38 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 90.34 -1.38 47 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 87.99 -1.38 47 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 85.67 -1.37 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 83.36 -1.37 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 81.08 -1.35 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 78.81 -1.35 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 76.58 -1.34 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 74.36 -1.34 47 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 72.18 -1.32 47 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 70.02 -1.32 47 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 67.90 -1.30 47 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 65.80 -1.29 47 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 63.74 -1.28 47 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 61.71 -1.27 47 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 59.72 -1.25 47 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 57.77 -1.23 47 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 55.85 -1.22 47 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 53.97 -1.20 47 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 52.13 -1.19 47 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 50.33 -1.17 47 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 48.57 -1.15 47 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 46.84 -1.14 47 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 45.17 -1.11 47 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 43.53 -1.06 47 0 520 0
30MAR27 172.50 C 0.00 0.00 0.00 41.93 -1.08 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 40.38 -1.05 47 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 38.86 -1.04 47 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 37.39 -1.02 47 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 35.96 -1.00 47 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 34.58 -0.97 47 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 33.23 -0.95 47 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 31.92 -0.93 47 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 30.66 -0.91 47 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 30.31 -0.92 49 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 28.08 -1.31 47 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 26.97 -1.35 47 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 24.89 -1.18 47 0 60 0
30MAR27 210.00 C 0.00 0.00 0.00 22.93 -1.11 47 0 151 0
30MAR27 215.00 C 0.00 0.00 0.00 21.11 -0.91 47 0 116 0
30MAR27 220.00 C 0.00 0.00 0.00 19.43 -0.90 47 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 17.88 -0.90 48 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 16.45 -0.42 48 0 50 0
30MAR27 235.00 C 0.00 0.00 0.00 15.13 -0.42 48 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 13.81 -0.55 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 12.23 -0.87 47 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 11.14 -0.46 47 0 65 0
30MAR27 255.00 C 0.00 0.00 0.00 10.14 -0.43 47 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 9.50 -0.42 48 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 8.39 -0.37 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 107.77 -1.32 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 105.42 -1.30 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 103.08 -1.28 48 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 100.76 -1.26 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 98.45 -1.24 48 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 96.17 -1.20 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 93.91 -1.19 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 91.65 -1.18 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 89.44 -1.13 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 87.27 -1.09 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 85.09 -1.09 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 82.92 -1.08 48 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 80.85 -0.97 48 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 78.78 -0.96 48 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 76.72 -0.95 48 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 74.65 -0.95 48 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 72.72 -0.81 48 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 70.79 -0.80 48 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 68.86 -0.80 48 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 66.93 -0.79 48 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 65.09 -0.70 48 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 63.32 -0.63 48 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 61.55 -0.63 48 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 59.77 -0.63 48 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 58.02 -0.60 48 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 56.38 -0.49 48 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 54.78 -0.45 48 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 53.19 -0.44 48 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 51.61 -0.42 48 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 50.04 -0.41 48 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 48.53 -0.34 48 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 47.13 -0.26 48 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 45.73 -0.26 48 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 44.34 -0.24 48 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 42.96 -0.23 48 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 41.58 -0.22 48 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 40.33 -0.09 48 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 39.13 -0.08 48 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 37.93 -0.07 48 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 36.75 -0.05 48 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 35.56 -0.05 48 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 34.37 -0.04 48 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 33.04 -1.18 47 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 31.29 +0.09 48 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 29.31 +0.11 48 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 27.32 +0.12 48 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 25.67 +0.21 48 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 24.06 +0.22 48 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 22.59 -0.29 48 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 21.40 +0.13 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 20.02 +0.08 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 18.39 -0.22 48 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 17.11 +0.32 48 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 15.95 +0.34 48 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 15.42 +0.80 48 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 14.42 +0.37 48 0 16 0
29SEP27 167.50 C 0.00 0.00 0.00 54.68 -0.88 48 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 53.34 -0.88 48 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 52.01 -0.87 48 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 50.67 -0.88 48 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 49.33 -0.88 48 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 48.00 -0.87 48 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 46.79 -0.77 48 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 45.65 -0.77 48 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 44.50 -0.77 48 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 43.36 -0.76 48 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 42.22 -0.76 48 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 41.07 -0.76 48 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 40.15 -1.32 48 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 39.16 -1.13 48 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 37.23 -1.14 48 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 35.38 -1.16 48 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 33.59 -1.08 48 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 31.91 -0.97 48 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 30.41 -0.87 48 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 28.90 -0.79 48 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 27.55 -0.54 49 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 25.97 -0.52 49 0 15 0
29SEP27 245.00 C 0.00 0.00 0.00 24.71 -0.44 49 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 23.46 -0.43 49 0 17 0
29SEP27 255.00 C 0.00 0.00 0.00 22.20 -0.44 48 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 20.94 -0.44 48 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 19.78 -0.34 48 0 0 0
TOTAL CALL 625 11,290 +249
16OCT26 152.50 P 0.00 0.00 0.00 0.01 - 183 0 0 -
16OCT26 155.00 P 0.00 0.00 0.00 0.01 - 173 0 0 -
16OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 177.50 P 0.02 0.02 0.02 0.01 0.00 87 2 2 0
16OCT26 180.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 0.01 -0.01 60 3 28 +3
16OCT26 187.50 P 0.06 0.06 0.06 0.01 -0.05 51 2 17 -2
16OCT26 190.00 P 0.00 0.00 0.00 0.02 -0.12 46 0 129 0
16OCT26 192.50 P 0.15 0.15 0.15 0.06 -0.26 43 1 16 0
16OCT26 195.00 P 0.00 0.00 0.00 0.23 -0.39 43 3 28 +3
16OCT26 197.50 P 0.85 1.05 0.65 0.67 -0.55 43 23 41 0
16OCT26 200.00 P 0.58 2.12 0.58 1.56 -0.41 44 131 135 +47
16OCT26 202.50 P 2.00 2.89 2.00 2.99 -0.11 45 46 45 +2
16OCT26 205.00 P 0.00 0.00 0.00 4.94 +0.41 48 0 53 0
16OCT26 207.50 P 0.00 0.00 0.00 7.02 +0.70 42 0 47 0
16OCT26 210.00 P 0.00 0.00 0.00 9.43 +1.16 43 0 127 0
16OCT26 212.50 P 0.00 0.00 0.00 11.90 +1.14 0 0 42 0
16OCT26 215.00 P 0.00 0.00 0.00 14.40 +1.29 0 0 30 0
16OCT26 217.50 P 0.00 0.00 0.00 16.90 +1.36 0 0 0 -6
16OCT26 220.00 P 0.00 0.00 0.00 19.40 +1.39 0 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 21.90 +1.40 0 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 24.40 +1.40 0 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 26.90 +1.40 0 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 29.40 +1.40 0 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 31.90 +1.40 0 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 34.40 +1.40 0 0 0 0
16OCT26 237.50 P 0.00 0.00 0.00 36.90 +1.40 0 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 39.40 +1.40 0 0 0 0
16OCT26 242.50 P 0.00 0.00 0.00 41.90 +1.40 0 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 44.40 +1.40 0 0 0 0
16OCT26 247.50 P 0.00 0.00 0.00 46.90 +1.40 0 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 49.40 +1.40 0 0 0 0
16OCT26 252.50 P 0.00 0.00 0.00 51.90 +1.40 0 0 0 0
16OCT26 255.00 P 0.00 0.00 0.00 54.40 +1.40 0 0 0 0
16OCT26 257.50 P 0.00 0.00 0.00 56.90 +1.40 0 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 59.40 +1.40 0 0 0 0
16OCT26 262.50 P 0.00 0.00 0.00 61.90 +1.40 0 0 0 0
16OCT26 265.00 P 0.00 0.00 0.00 64.40 +1.40 0 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 66.90 +1.40 0 0 0 0
23OCT26 152.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
23OCT26 155.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
23OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
23OCT26 172.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 0.15 -0.03 40 2 17 +2
23OCT26 182.50 P 0.00 0.00 0.00 0.27 -0.03 40 0 50 0
23OCT26 185.00 P 0.00 0.00 0.00 0.46 -0.04 40 0 15 0
23OCT26 187.50 P 0.68 0.68 0.68 0.75 -0.03 40 15 15 +15
23OCT26 190.00 P 0.86 1.52 0.86 1.16 -0.01 40 48 20 +15
23OCT26 192.50 P 1.26 1.26 1.26 1.72 +0.07 40 15 21 +15
23OCT26 195.00 P 0.00 0.00 0.00 2.46 +0.20 40 0 33 0
23OCT26 197.50 P 2.46 3.85 2.46 3.39 +0.33 41 68 31 +8
23OCT26 200.00 P 2.60 3.42 2.60 4.54 +0.49 41 55 40 +10
23OCT26 202.50 P 3.44 4.08 3.44 5.90 +0.68 41 30 45 +25
23OCT26 205.00 P 0.00 0.00 0.00 7.47 +0.88 42 0 16 0
23OCT26 207.50 P 0.00 0.00 0.00 9.24 +1.07 42 0 10 0
23OCT26 210.00 P 0.00 0.00 0.00 10.85 +0.96 40 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 12.89 +0.86 40 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 15.05 +0.97 40 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 17.30 +1.06 40 0 0 0
23OCT26 220.00 P 0.00 0.00 0.00 19.64 +1.16 40 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 22.03 +1.23 40 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 24.46 +1.29 40 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 26.92 +1.33 40 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 29.40 +1.36 0 0 0 0
23OCT26 232.50 P 0.00 0.00 0.00 31.90 +1.39 0 0 0 0
23OCT26 235.00 P 0.00 0.00 0.00 34.40 +1.40 0 0 0 0
23OCT26 237.50 P 0.00 0.00 0.00 36.90 +1.40 0 0 0 0
23OCT26 240.00 P 0.00 0.00 0.00 39.40 +1.40 0 0 0 0
23OCT26 242.50 P 0.00 0.00 0.00 41.90 +1.40 0 0 0 0
23OCT26 245.00 P 0.00 0.00 0.00 44.40 +1.40 0 0 0 0
23OCT26 247.50 P 0.00 0.00 0.00 46.90 +1.40 0 0 0 0
23OCT26 250.00 P 0.00 0.00 0.00 49.40 +1.40 0 0 0 0
23OCT26 252.50 P 0.00 0.00 0.00 51.90 +1.40 0 0 0 0
23OCT26 255.00 P 0.00 0.00 0.00 54.40 +1.40 0 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 56.90 +1.40 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 81 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 63 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29OCT26 147.50 P 0.00 0.00 0.00 0.02 0.00 58 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 0.03 0.00 57 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 0.04 0.00 56 0 70 0
29OCT26 155.00 P 0.25 0.25 0.25 0.07 0.00 57 1 30 -1
29OCT26 157.50 P 0.00 0.00 0.00 0.11 +0.01 57 0 34 0
29OCT26 160.00 P 0.00 0.00 0.00 0.16 0.00 57 0 18 0
29OCT26 162.50 P 0.00 0.00 0.00 0.24 +0.01 57 0 32 0
29OCT26 165.00 P 0.00 0.00 0.00 0.34 +0.02 57 0 5 0
29OCT26 167.50 P 0.00 0.00 0.00 0.46 +0.01 57 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 0.65 +0.03 57 0 62 0
29OCT26 172.50 P 0.85 0.85 0.85 0.87 +0.05 57 2 116 -2
29OCT26 175.00 P 0.00 0.00 0.00 1.14 +0.07 57 0 55 0
29OCT26 177.50 P 0.00 0.00 0.00 1.50 +0.08 57 0 46 0
29OCT26 180.00 P 0.00 0.00 0.00 1.91 +0.12 57 0 38 0
29OCT26 182.50 P 0.00 0.00 0.00 2.42 +0.16 58 0 110 0
29OCT26 185.00 P 0.00 0.00 0.00 3.02 +0.25 58 0 64 0
29OCT26 187.50 P 0.00 0.00 0.00 3.68 +0.30 58 0 91 0
29OCT26 190.00 P 4.40 4.60 4.40 4.52 +0.41 58 2 87 0
29OCT26 192.50 P 0.00 0.00 0.00 5.39 +0.50 58 0 35 0
29OCT26 195.00 P 6.55 6.55 6.55 6.40 +0.59 58 2 66 -2
29OCT26 197.50 P 7.31 7.31 7.31 7.51 +0.70 58 1 69 +1
29OCT26 200.00 P 8.68 9.10 8.19 8.72 +0.74 58 24 124 +10
29OCT26 205.00 P 0.00 0.00 0.00 11.55 +1.10 58 0 72 0
29OCT26 210.00 P 0.00 0.00 0.00 14.48 +0.90 57 0 17 0
29OCT26 215.00 P 18.45 18.45 18.45 18.04 +0.81 57 3 24 0
29OCT26 220.00 P 0.00 0.00 0.00 21.94 +0.93 57 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 26.11 +1.03 57 0 30 0
29OCT26 230.00 P 0.00 0.00 0.00 30.51 +1.12 57 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 35.09 +1.20 57 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 39.80 +1.25 57 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 44.61 +1.30 57 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 49.50 +1.34 57 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 54.44 +1.37 57 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 59.41 +1.39 58 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 64.40 +1.40 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.10 +0.01 50 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 0.14 +0.02 50 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 0.19 +0.03 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 0.26 +0.05 50 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 0.34 +0.05 50 0 6 0
27NOV26 147.50 P 0.00 0.00 0.00 0.44 +0.07 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 0.56 +0.07 50 0 0 0
27NOV26 152.50 P 1.05 1.05 1.05 0.71 +0.09 50 1 2 +1
27NOV26 155.00 P 0.00 0.00 0.00 0.92 +0.13 51 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 1.13 +0.13 51 0 2 0
27NOV26 160.00 P 0.00 0.00 0.00 1.41 +0.17 51 0 46 0
27NOV26 162.50 P 0.00 0.00 0.00 1.68 +0.16 51 0 30 0
27NOV26 165.00 P 0.00 0.00 0.00 2.06 +0.22 51 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 2.45 +0.23 51 0 1 0
27NOV26 170.00 P 0.00 0.00 0.00 2.91 +0.30 51 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 3.43 +0.30 51 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 3.98 +0.33 51 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 4.61 +0.48 51 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 5.25 +0.46 51 0 27 0
27NOV26 182.50 P 0.00 0.00 0.00 5.95 +0.49 50 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 6.66 +0.54 50 0 4 0
27NOV26 187.50 P 0.00 0.00 0.00 7.56 +0.61 50 0 36 0
27NOV26 190.00 P 0.00 0.00 0.00 8.52 +0.61 50 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 9.56 +0.66 50 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 10.69 +0.72 50 0 37 0
27NOV26 197.50 P 0.00 0.00 0.00 11.89 +0.82 50 0 18 0
27NOV26 200.00 P 13.28 13.28 13.28 13.20 +0.86 50 1 53 0
27NOV26 205.00 P 16.06 16.36 16.06 16.00 +0.99 50 11 24 +8
27NOV26 210.00 P 0.00 0.00 0.00 19.13 +1.12 51 0 15 0
27NOV26 215.00 P 0.00 0.00 0.00 22.26 +0.63 50 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 25.83 +1.79 50 0 2 0
27NOV26 225.00 P 0.00 0.00 0.00 29.55 +1.12 50 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 33.46 +1.14 50 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 37.60 +1.20 50 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 41.85 +1.27 50 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 46.26 +1.27 50 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 50.77 +1.31 50 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 55.37 +1.31 50 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 60.09 +1.35 50 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 64.84 +1.36 50 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 0.00 47 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.12 0.00 47 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.16 +0.01 47 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 0.21 +0.01 47 0 324 0
30DEC26 130.00 P 0.00 0.00 0.00 0.27 +0.02 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.35 +0.02 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.44 +0.02 47 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 0.55 +0.03 47 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.68 +0.03 47 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 0.83 +0.05 47 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 1.03 +0.05 47 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 1.22 +0.05 47 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 1.48 +0.08 47 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.75 +0.07 47 0 217 0
30DEC26 155.00 P 0.00 0.00 0.00 2.05 +0.10 47 0 281 0
30DEC26 157.50 P 0.00 0.00 0.00 2.43 +0.11 47 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 2.81 +0.03 47 0 62 0
30DEC26 162.50 P 0.00 0.00 0.00 3.26 +0.17 47 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 3.77 +0.06 47 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 4.28 +0.17 47 0 0 0
30DEC26 170.00 P 4.96 4.96 4.96 4.88 +0.09 47 2 4 +2
30DEC26 172.50 P 5.48 5.48 5.48 5.55 +0.30 47 15 31 +15
30DEC26 175.00 P 5.21 5.21 5.21 6.21 +0.05 47 15 33 +15
30DEC26 177.50 P 0.00 0.00 0.00 6.98 +0.10 47 0 21 0
30DEC26 180.00 P 0.00 0.00 0.00 7.89 +0.42 47 0 792 0
30DEC26 182.50 P 8.68 8.90 8.65 8.66 +0.52 47 17 39 +5
30DEC26 185.00 P 9.51 9.84 9.11 9.62 +0.67 47 50 84 +26
30DEC26 187.50 P 10.22 10.57 10.17 10.62 +0.71 47 29 45 +29
30DEC26 190.00 P 0.00 0.00 0.00 11.66 +0.72 47 0 105 0
30DEC26 192.50 P 0.00 0.00 0.00 12.78 +0.83 47 0 88 0
30DEC26 195.00 P 0.00 0.00 0.00 13.95 +0.87 47 0 26 0
30DEC26 197.50 P 0.00 0.00 0.00 15.20 +0.95 47 0 13 0
30DEC26 200.00 P 0.00 0.00 0.00 16.51 +0.99 47 0 7 0
30DEC26 205.00 P 16.87 16.87 16.87 19.30 +1.06 47 15 101 +15
30DEC26 210.00 P 0.00 0.00 0.00 22.31 +1.12 48 0 14 0
30DEC26 215.00 P 0.00 0.00 0.00 25.34 +0.39 47 0 28 0
30DEC26 220.00 P 0.00 0.00 0.00 29.53 +1.67 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 32.27 +0.84 47 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 35.97 +0.93 47 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 39.89 +0.95 47 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 43.90 +1.03 47 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 48.10 +1.06 47 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 52.35 +1.10 47 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 56.77 +1.14 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 61.22 +1.15 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 65.82 +1.22 47 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 9.35 - 47 0 0 -
28JAN27 180.00 P 0.00 0.00 0.00 10.22 +0.61 47 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 11.19 +0.44 47 0 45 0
28JAN27 185.00 P 12.24 12.24 12.24 11.95 +0.65 47 5 5 +5
28JAN27 187.50 P 12.66 12.66 12.66 13.01 +0.85 47 15 15 +15
28JAN27 190.00 P 14.41 14.41 14.41 14.10 +0.81 47 1 16 +1
28JAN27 192.50 P 15.53 15.53 15.53 15.28 +0.89 47 15 16 +15
28JAN27 195.00 P 0.00 0.00 0.00 16.49 +1.07 47 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 17.75 +0.66 47 0 15 0
28JAN27 200.00 P 0.00 0.00 0.00 19.08 +0.66 47 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 21.89 +0.91 47 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 24.90 +1.03 47 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 27.77 +0.73 46 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 31.97 +2.04 49 0 100 0
28JAN27 225.00 P 0.00 0.00 0.00 34.53 +0.85 46 0 6 0
28JAN27 230.00 P 0.00 0.00 0.00 38.15 +0.85 46 0 6 0
28JAN27 235.00 P 0.00 0.00 0.00 41.89 +0.95 46 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 45.83 +0.96 46 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 49.79 +0.98 46 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 53.98 +1.06 46 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 58.21 +1.07 46 0 7 0
28JAN27 260.00 P 0.00 0.00 0.00 62.53 +1.15 46 0 7 0
28JAN27 265.00 P 0.00 0.00 0.00 66.98 +1.16 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.04 0.00 47 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.05 0.00 47 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.07 0.00 47 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.09 0.00 47 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.12 0.00 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.26 +0.02 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.32 +0.02 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.40 +0.03 47 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 0.49 +0.02 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 0.58 +0.02 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 0.71 +0.03 47 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 0.85 +0.03 47 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 0.99 +0.04 47 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 1.19 +0.06 47 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 1.40 +0.06 47 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 1.60 +0.06 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 1.87 +0.08 47 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 2.17 +0.09 47 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 2.46 +0.09 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 2.79 +0.13 47 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 3.19 +0.13 47 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 3.59 +0.13 47 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 4.00 +0.13 47 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 4.50 +0.18 47 0 5 0
30MAR27 150.00 P 0.00 0.00 0.00 5.04 +0.04 47 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 5.57 +0.02 47 0 4 0
30MAR27 155.00 P 0.00 0.00 0.00 6.11 +0.18 47 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 6.79 +0.25 47 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 7.71 +0.28 48 0 46 0
30MAR27 162.50 P 0.00 0.00 0.00 8.17 +0.25 47 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 8.87 -0.01 47 0 4 0
30MAR27 167.50 P 0.00 0.00 0.00 9.71 +0.05 47 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 10.84 +0.29 48 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 11.44 +0.26 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 12.32 +0.34 47 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 13.27 +0.03 47 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 14.33 +0.42 47 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 15.53 +0.61 47 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 16.34 +0.61 47 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 17.48 +0.62 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 18.67 +0.78 47 0 2 0
30MAR27 192.50 P 0.00 0.00 0.00 19.89 +1.01 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 21.17 +1.08 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 22.48 +1.01 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 23.84 +0.89 47 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 26.67 +1.18 47 0 65 0
30MAR27 210.00 P 0.00 0.00 0.00 29.69 +1.63 47 0 150 0
30MAR27 215.00 P 0.00 0.00 0.00 32.88 +1.15 48 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 35.89 +0.76 47 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 39.19 +0.76 47 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 42.66 +0.87 47 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 46.31 +0.88 47 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 49.97 +0.88 47 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 53.77 +0.97 47 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 57.74 +0.98 47 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 61.73 +0.99 47 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 65.78 +1.04 47 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 70.02 +1.08 47 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.62 +0.11 48 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 0.75 +0.15 48 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.89 +0.16 48 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.04 +0.17 48 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.22 +0.21 48 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.43 +0.25 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 1.65 +0.26 48 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 1.86 +0.25 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 2.16 +0.34 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 2.46 +0.35 48 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 2.77 +0.36 48 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 3.09 +0.38 48 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 3.50 +0.48 48 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 3.92 +0.49 48 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 4.34 +0.49 48 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 4.76 +0.50 48 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 5.31 +0.63 48 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 5.86 +0.48 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 6.42 +0.47 48 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 6.97 +0.65 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 7.62 +0.75 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 8.33 +0.59 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 9.04 +0.82 48 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 9.75 +0.56 48 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 10.47 +0.55 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 11.31 +0.65 48 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 12.19 +0.67 48 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 13.08 +1.00 48 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 13.97 +0.62 48 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 14.87 +1.03 48 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 15.37 +0.64 47 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 16.92 +0.99 48 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 18.00 +0.68 48 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 19.08 +1.20 48 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 20.16 +1.20 48 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 20.61 +0.58 47 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 21.81 +0.81 47 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 23.04 +0.88 46 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 24.28 +0.78 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 25.51 +0.96 46 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 26.75 +0.77 46 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 28.27 +0.76 47 0 15 0
29JUN27 200.00 P 0.00 0.00 0.00 29.47 +1.01 46 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 33.28 +1.43 48 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 36.77 +1.60 49 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 39.91 +1.25 49 0 55 0
29JUN27 220.00 P 0.00 0.00 0.00 42.38 +1.64 48 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 45.68 +1.65 48 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 49.00 +1.61 48 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 52.44 +1.71 48 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 56.09 +1.73 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 59.74 +1.74 48 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 63.41 +1.75 48 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 67.20 +1.76 48 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 71.16 +1.77 48 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 75.12 +1.78 48 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 18.73 +0.54 48 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 19.23 -0.06 47 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 20.93 +1.15 48 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 22.03 +0.54 48 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 23.14 +0.55 48 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 23.64 +0.49 47 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 24.75 +0.19 47 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 26.00 +0.64 46 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 27.26 +0.64 46 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 28.55 +0.67 46 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 30.02 +0.87 47 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 31.39 +0.83 47 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 32.77 +1.02 47 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 34.20 +1.06 47 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 37.13 +0.93 47 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 40.17 +0.97 47 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 43.31 +0.98 47 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 46.58 +1.01 47 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 50.22 +0.90 48 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 53.58 +0.91 48 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 56.96 +0.92 48 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 60.38 +0.96 48 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 64.06 +1.01 48 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 67.76 +1.02 48 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 71.46 +1.02 48 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 75.19 +1.04 48 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 79.02 +1.12 48 0 0 0
TOTAL PUT 671 9,445 +295
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$ 48.640
16OCT26 39.50 C 0.00 0.00 0.00 9.14 - 0 0 0 -
16OCT26 40.00 C 0.00 0.00 0.00 8.64 - 0 0 0 -
16OCT26 40.50 C 0.00 0.00 0.00 8.14 -1.11 0 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 7.64 -1.11 0 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 7.14 -1.11 0 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 6.64 -1.11 0 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 6.14 -1.11 0 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 5.64 -1.11 0 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 5.14 -1.11 0 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 4.64 -1.11 0 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 4.14 -1.12 0 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 3.64 -1.12 0 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 3.14 -1.14 0 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 2.65 -1.14 48 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 2.16 -1.16 47 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 1.70 -1.16 50 0 0 0
16OCT26 47.50 C 1.95 1.95 1.95 1.26 -1.10 48 4 15 0
16OCT26 48.00 C 2.17 2.17 1.49 0.93 -1.03 54 45 25 +15
16OCT26 48.50 C 0.00 0.00 0.00 0.67 -0.91 58 0 36 0
16OCT26 49.00 C 1.12 1.12 0.36 0.45 -0.80 59 34 84 +34
16OCT26 49.50 C 0.89 0.97 0.24 0.29 -0.66 61 114 98 +39
16OCT26 50.00 C 0.75 0.75 0.21 0.18 -0.55 62 68 54 +4
16OCT26 51.00 C 0.26 0.26 0.08 0.05 -0.34 61 68 90 -37
16OCT26 52.00 C 0.03 0.03 0.03 0.02 -0.18 67 16 138 -16
16OCT26 53.00 C 0.08 0.08 0.08 0.01 -0.08 74 15 38 +15
16OCT26 54.00 C 0.04 0.04 0.04 0.01 -0.03 88 17 48 -13
16OCT26 55.00 C 0.03 0.03 0.03 0.01 -0.01 101 5 73 0
16OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 114 0 51 0
16OCT26 57.00 C 0.02 0.02 0.02 0.01 0.00 127 30 57 0
16OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 139 0 80 0
16OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 150 0 60 0
16OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 162 0 57 0
16OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 173 0 10 0
16OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 184 0 16 0
16OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 194 0 33 0
16OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 204 0 15 0
16OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 215 0 65 0
16OCT26 66.00 C 0.03 0.03 0.03 0.01 0.00 224 2 17 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 234 0 15 0
16OCT26 68.00 C 0.03 0.03 0.03 0.01 0.00 244 2 0 -2
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 9.16 - 0 0 0 -
23OCT26 40.00 C 0.00 0.00 0.00 8.67 - 45 0 0 -
23OCT26 40.50 C 0.00 0.00 0.00 8.17 -1.10 42 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 7.68 -1.09 49 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 7.18 -1.10 46 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 6.69 -1.09 47 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 6.20 -1.08 46 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 5.71 -1.08 45 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 5.24 -1.06 46 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 4.77 -1.05 46 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 4.31 -1.04 45 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 3.87 -1.02 46 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 3.45 -0.99 46 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 3.04 -0.97 46 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 2.66 -0.94 46 0 0 0
23OCT26 47.00 C 2.34 2.34 2.34 2.24 -0.97 43 15 15 +15
23OCT26 47.50 C 0.00 0.00 0.00 1.92 -0.84 43 0 0 0
23OCT26 48.00 C 2.54 2.54 2.54 1.63 -0.85 44 15 15 +15
23OCT26 48.50 C 1.58 1.58 1.58 1.37 -0.78 44 15 16 0
23OCT26 49.00 C 0.00 0.00 0.00 1.16 -0.69 45 0 15 0
23OCT26 49.50 C 1.67 1.67 1.67 0.98 -0.62 46 30 15 0
23OCT26 50.00 C 1.50 1.50 0.97 0.83 -0.55 47 37 47 +17
23OCT26 51.00 C 0.51 0.51 0.51 0.59 -0.39 49 20 72 +11
23OCT26 52.00 C 0.00 0.00 0.00 0.41 -0.26 51 0 55 0
23OCT26 53.00 C 0.48 0.48 0.22 0.29 -0.16 53 14 20 0
23OCT26 54.00 C 0.00 0.00 0.00 0.21 -0.08 55 0 20 0
23OCT26 55.00 C 0.00 0.00 0.00 0.15 -0.04 57 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.11 0.00 59 0 12 0
23OCT26 57.00 C 0.00 0.00 0.00 0.08 +0.01 61 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.05 +0.01 61 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.04 +0.02 64 0 1 0
23OCT26 60.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 4 0
23OCT26 61.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 22.67 -1.10 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 21.67 -1.11 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 20.68 -1.10 100 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 19.68 -1.10 92 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 18.66 -1.12 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 17.68 -1.10 74 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 16.68 -1.10 60 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 15.69 -1.09 76 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 14.69 -1.10 70 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.70 -1.09 70 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 12.71 -1.08 69 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.72 -1.07 66 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 10.75 -1.02 66 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 9.76 -1.05 62 0 105 0
29OCT26 40.00 C 0.00 0.00 0.00 8.70 -1.13 42 0 82 0
29OCT26 41.00 C 0.00 0.00 0.00 7.87 -1.09 61 0 113 0
29OCT26 42.00 C 0.00 0.00 0.00 6.95 -0.95 59 0 50 0
29OCT26 43.00 C 0.00 0.00 0.00 5.89 -1.08 48 0 100 0
29OCT26 44.00 C 0.00 0.00 0.00 5.19 -0.88 56 0 163 0
29OCT26 45.00 C 0.00 0.00 0.00 4.37 -0.73 54 0 88 0
29OCT26 46.00 C 0.00 0.00 0.00 3.60 -0.82 53 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 2.89 -0.80 51 0 315 0
29OCT26 48.00 C 2.30 2.30 2.18 2.19 -0.76 48 17 295 +15
29OCT26 49.00 C 2.38 2.38 1.66 1.68 -0.69 47 196 491 +68
29OCT26 50.00 C 1.91 1.91 1.26 1.28 -0.59 48 334 983 +138
29OCT26 52.50 C 0.96 1.07 0.62 0.65 -0.34 50 69 505 +27
29OCT26 55.00 C 0.45 0.48 0.29 0.32 -0.16 53 122 1,325 -102
29OCT26 57.50 C 0.27 0.27 0.17 0.16 -0.07 55 19 603 +11
29OCT26 60.00 C 0.00 0.00 0.00 0.09 -0.01 59 0 2,462 0
29OCT26 62.50 C 0.05 0.05 0.05 0.05 +0.01 62 23 370 -23
29OCT26 65.00 C 0.05 0.05 0.04 0.03 +0.01 65 22 266 -22
29OCT26 67.50 C 0.03 0.03 0.03 0.02 +0.01 68 14 302 -14
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,135 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 230 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 337 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 86 0 26 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 19.76 -1.10 57 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 18.73 -1.14 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 17.78 -1.03 55 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 16.72 -1.17 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 15.73 -1.05 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 14.85 -0.95 54 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 13.87 -0.97 52 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 12.94 -0.96 54 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 12.10 -0.84 58 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 11.11 -0.91 54 0 15 0
27NOV26 39.00 C 11.30 11.30 10.23 10.11 -0.95 49 64 499 +11
27NOV26 40.00 C 0.00 0.00 0.00 9.23 -0.98 49 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.59 -0.74 54 0 151 0
27NOV26 42.00 C 0.00 0.00 0.00 7.72 -0.96 52 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 6.82 -1.02 49 0 42 0
27NOV26 44.00 C 0.00 0.00 0.00 6.23 -0.84 51 0 174 0
27NOV26 45.00 C 0.00 0.00 0.00 5.55 -0.79 51 0 51 0
27NOV26 46.00 C 0.00 0.00 0.00 4.91 -0.58 51 0 15 0
27NOV26 47.00 C 4.28 4.28 4.17 4.18 -0.83 48 19 61 -15
27NOV26 48.00 C 4.13 4.13 3.69 3.69 -0.65 49 28 145 +12
27NOV26 49.00 C 3.99 4.04 3.20 3.20 -0.59 49 283 208 +116
27NOV26 50.00 C 3.42 3.51 2.73 2.74 -0.52 48 314 292 +45
27NOV26 52.50 C 2.44 2.50 1.90 1.88 -0.45 49 135 278 +52
27NOV26 55.00 C 1.72 1.72 1.25 1.29 -0.33 50 82 267 +24
27NOV26 57.50 C 1.06 1.06 0.85 0.85 -0.24 50 21 161 -13
27NOV26 60.00 C 0.71 0.71 0.71 0.54 -0.17 50 15 297 0
27NOV26 62.50 C 0.53 0.53 0.38 0.33 -0.12 50 66 215 +7
27NOV26 65.00 C 0.38 0.38 0.31 0.20 -0.08 50 21 229 0
27NOV26 67.50 C 0.00 0.00 0.00 0.12 -0.05 50 0 290 0
27NOV26 70.00 C 0.16 0.16 0.16 0.07 -0.04 50 25 197 0
27NOV26 72.50 C 0.00 0.00 0.00 0.04 -0.03 50 0 246 0
27NOV26 75.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 155 0
27NOV26 77.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 92 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 27.74 -1.14 0 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 26.69 -1.07 0 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 25.73 -1.02 0 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 24.79 -1.03 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 23.84 -0.93 62 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 22.95 -0.87 73 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 22.17 -0.69 83 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 21.15 -0.73 77 0 9 0
30DEC26 29.00 C 20.99 21.02 20.13 19.91 -0.97 56 60 489 +30
30DEC26 30.00 C 0.00 0.00 0.00 19.21 -0.66 71 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 18.27 -0.66 70 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 17.31 -1.16 67 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 16.20 -0.80 59 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 15.37 -0.72 61 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 14.34 -1.27 56 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 13.34 -1.00 52 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 12.51 -0.91 53 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 11.88 -0.89 57 0 1,140 0
30DEC26 39.00 C 0.00 0.00 0.00 10.81 -0.83 51 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 9.96 -0.95 50 0 121 0
30DEC26 41.00 C 0.00 0.00 0.00 9.39 -0.58 53 0 2,063 0
30DEC26 42.00 C 0.00 0.00 0.00 8.56 -0.70 51 0 904 0
30DEC26 43.00 C 0.00 0.00 0.00 7.87 -0.75 51 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 7.09 -0.63 49 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 6.47 -0.60 49 0 94 0
30DEC26 46.00 C 0.00 0.00 0.00 5.89 -0.68 49 0 751 0
30DEC26 47.00 C 5.33 5.33 5.33 5.37 -0.63 49 12 94 0
30DEC26 48.00 C 5.56 5.56 5.03 4.69 -0.68 47 46 830 +1
30DEC26 49.00 C 5.02 5.12 4.33 4.26 -0.61 48 227 397 +62
30DEC26 50.00 C 4.54 4.62 3.99 3.80 -0.64 48 305 482 +59
30DEC26 52.50 C 3.45 3.52 3.20 2.91 -0.50 48 86 599 +49
30DEC26 55.00 C 2.59 2.59 2.18 2.17 -0.46 48 29 239 -27
30DEC26 57.50 C 2.06 2.15 2.05 1.53 -0.45 47 24 246 +17
30DEC26 60.00 C 1.27 1.27 1.27 1.05 -0.46 46 10 334 +5
30DEC26 62.50 C 1.21 1.21 1.21 0.70 -0.42 46 15 214 +15
30DEC26 65.00 C 0.93 0.93 0.75 0.45 -0.37 45 25 150 +10
30DEC26 67.50 C 0.00 0.00 0.00 0.28 -0.31 44 0 48 0
30DEC26 70.00 C 0.55 0.55 0.55 0.17 -0.26 43 39 1,515 -34
30DEC26 72.50 C 0.45 0.45 0.35 0.10 -0.21 43 61 292 -5
30DEC26 75.00 C 0.00 0.00 0.00 0.06 -0.16 42 0 198 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 -0.12 41 0 138 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 -0.09 42 0 24 0
28JAN27 41.00 C 0.00 0.00 0.00 9.90 -0.79 51 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 9.23 -0.79 51 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 8.40 -0.81 49 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 7.76 -0.72 49 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 7.16 -0.69 48 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 6.60 -0.65 48 0 0 0
28JAN27 47.00 C 6.21 6.21 6.19 6.07 -0.63 48 26 15 +15
28JAN27 48.00 C 6.44 6.44 5.60 5.60 -0.68 49 32 45 +30
28JAN27 49.00 C 5.98 5.98 5.98 5.13 -0.66 49 15 55 +15
28JAN27 50.00 C 5.54 5.54 4.72 4.72 -0.61 49 420 406 +351
28JAN27 52.50 C 4.33 4.46 4.18 3.79 -0.54 49 23 48 +18
28JAN27 55.00 C 0.00 0.00 0.00 3.04 -0.46 49 0 64 0
28JAN27 57.50 C 2.87 2.87 2.87 2.41 -0.42 49 9 230 0
28JAN27 60.00 C 0.00 0.00 0.00 1.89 -0.40 50 0 30 0
28JAN27 62.50 C 1.89 1.89 1.89 1.46 -0.39 49 15 64 +5
28JAN27 65.00 C 0.00 0.00 0.00 1.12 -0.35 49 0 91 0
28JAN27 67.50 C 1.25 1.25 1.25 0.85 -0.31 49 15 39 0
28JAN27 70.00 C 0.00 0.00 0.00 0.64 -0.28 49 0 25 0
28JAN27 72.50 C 0.86 0.86 0.86 0.48 -0.25 49 15 45 +15
28JAN27 75.00 C 0.00 0.00 0.00 0.36 -0.22 49 0 66 0
28JAN27 77.50 C 0.00 0.00 0.00 0.27 -0.19 49 0 27 0
28JAN27 80.00 C 0.00 0.00 0.00 0.20 -0.16 49 0 35 0
30MAR27 21.00 C 0.00 0.00 0.00 28.19 -1.06 72 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 27.19 -1.06 67 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 26.22 -1.11 65 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 25.30 -1.07 65 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 24.27 -1.15 60 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 23.39 -1.07 61 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 22.55 -0.99 62 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 21.67 -0.97 62 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 20.55 -1.21 55 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 19.66 -1.16 55 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 19.05 -0.92 60 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 17.83 -1.04 52 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 17.05 -1.12 53 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 16.48 -0.87 56 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 15.64 -0.57 55 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 14.55 -0.76 51 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 13.90 -1.14 52 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 13.42 -0.75 55 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 12.46 -1.02 51 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 11.89 -0.83 52 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 11.09 -0.91 51 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 10.45 -0.90 51 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 9.66 -1.06 49 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 9.43 -0.77 52 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 8.64 -0.70 50 0 54 0
30MAR27 46.00 C 0.00 0.00 0.00 8.11 -0.68 50 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 7.63 -0.64 50 0 45 0
30MAR27 48.00 C 8.03 8.03 8.03 7.15 -0.73 50 15 86 -9
30MAR27 49.00 C 7.24 7.24 7.24 6.73 -0.69 50 8 190 0
30MAR27 50.00 C 6.81 6.81 6.81 6.25 -0.73 50 15 82 -15
30MAR27 52.50 C 0.00 0.00 0.00 5.38 -0.60 50 0 225 0
30MAR27 55.00 C 0.00 0.00 0.00 4.59 -0.53 51 0 595 0
30MAR27 57.50 C 0.00 0.00 0.00 3.91 -0.49 51 0 57 0
30MAR27 60.00 C 3.58 3.58 3.58 3.28 -0.49 51 15 80 +7
30MAR27 62.50 C 0.00 0.00 0.00 2.74 -0.49 51 0 245 0
30MAR27 65.00 C 0.00 0.00 0.00 2.27 -0.51 50 0 41 0
30MAR27 67.50 C 0.00 0.00 0.00 1.88 -0.44 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.56 -0.44 50 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 1.28 -0.44 50 0 39 0
30MAR27 75.00 C 0.00 0.00 0.00 1.05 -0.41 50 0 367 0
30MAR27 77.50 C 0.00 0.00 0.00 0.84 -0.40 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.69 -0.34 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 28.48 -1.48 63 0 32 0
29JUN27 22.00 C 0.00 0.00 0.00 27.55 -0.89 62 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 26.63 -0.96 60 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 25.72 -1.13 59 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 24.82 -0.97 58 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 24.02 -1.06 59 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 23.06 -1.11 57 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 22.18 -1.14 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 21.31 -1.16 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 20.55 -1.10 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 19.73 -1.18 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 18.90 -1.22 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 18.12 -1.15 53 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 17.40 -1.13 53 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 16.66 -1.09 53 0 44 0
29JUN27 36.00 C 0.00 0.00 0.00 15.93 -1.03 53 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 15.61 -0.66 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.83 -0.87 54 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 14.17 -0.83 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.64 -0.76 55 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 12.92 -0.53 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.15 -0.75 52 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 11.50 -0.81 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 10.97 -0.72 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 10.46 -0.88 51 0 208 0
29JUN27 46.00 C 0.00 0.00 0.00 10.18 -0.57 52 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 9.50 -0.80 51 0 125 0
29JUN27 48.00 C 9.67 9.67 9.67 9.01 -0.66 51 1 150 0
29JUN27 49.00 C 0.00 0.00 0.00 8.64 -0.59 51 0 94 0
29JUN27 50.00 C 0.00 0.00 0.00 8.26 -0.63 51 0 124 0
29JUN27 52.50 C 0.00 0.00 0.00 7.30 -0.61 51 0 1,080 0
29JUN27 55.00 C 0.00 0.00 0.00 6.51 -0.55 51 0 46 0
29JUN27 57.50 C 0.00 0.00 0.00 5.78 -0.52 52 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 5.18 -0.44 52 0 102 0
29JUN27 62.50 C 0.00 0.00 0.00 4.65 -0.39 53 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 4.14 -0.38 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.69 -0.35 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 3.27 -0.33 53 0 17 0
29JUN27 72.50 C 3.43 3.43 3.40 2.91 -0.30 53 26 41 +21
29JUN27 75.00 C 3.13 3.13 3.13 2.59 -0.27 53 30 42 +21
29JUN27 77.50 C 0.00 0.00 0.00 2.24 -0.31 53 0 16 0
29JUN27 80.00 C 0.00 0.00 0.00 2.00 -0.22 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 16.02 -0.88 54 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 15.45 -0.83 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 15.02 -0.60 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 14.24 -0.87 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 13.67 -0.83 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 13.09 -0.87 52 0 2 0
29SEP27 44.00 C 0.00 0.00 0.00 12.59 -0.72 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 12.10 -0.71 52 0 60 0
29SEP27 46.00 C 0.00 0.00 0.00 11.64 -0.69 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 11.20 -0.68 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 10.77 -0.55 52 0 47 0
29SEP27 49.00 C 0.00 0.00 0.00 10.36 -0.54 52 0 55 0
29SEP27 50.00 C 0.00 0.00 0.00 9.96 -0.70 52 0 17 0
29SEP27 52.50 C 0.00 0.00 0.00 9.08 -0.63 52 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 8.29 -0.51 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 7.54 -0.50 53 0 35 0
29SEP27 60.00 C 0.00 0.00 0.00 6.88 -0.53 53 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 6.33 -0.41 53 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 5.78 -0.45 54 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 5.32 -0.37 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 4.91 -0.33 54 0 7 0
29SEP27 72.50 C 0.00 0.00 0.00 4.50 -0.11 54 0 20 0
29SEP27 75.00 C 0.00 0.00 0.00 4.13 -0.27 55 0 13 0
29SEP27 77.50 C 0.00 0.00 0.00 3.79 -0.25 55 0 4 0
29SEP27 80.00 C 0.00 0.00 0.00 3.49 -0.22 55 0 0 0
TOTAL CALL 4,074 43,294 +1,090
16OCT26 39.50 P 0.00 0.00 0.00 0.01 - 166 0 0 -
16OCT26 40.00 P 0.00 0.00 0.00 0.01 - 156 0 0 -
16OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 16 0
16OCT26 45.50 P 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
16OCT26 46.50 P 0.04 0.04 0.04 0.02 -0.06 49 2 2 0
16OCT26 47.00 P 0.00 0.00 0.00 0.07 -0.05 53 0 30 0
16OCT26 47.50 P 0.21 0.21 0.21 0.16 -0.02 55 4 40 0
16OCT26 48.00 P 0.18 0.42 0.12 0.33 +0.06 59 77 43 +13
16OCT26 48.50 P 0.25 0.64 0.25 0.57 +0.18 62 68 53 +16
16OCT26 49.00 P 0.40 0.81 0.36 0.85 +0.29 64 87 252 -37
16OCT26 49.50 P 0.63 1.01 0.56 1.19 +0.43 65 34 144 -10
16OCT26 50.00 P 0.80 0.86 0.70 1.58 +0.55 68 80 37 -65
16OCT26 51.00 P 1.49 1.65 1.49 2.42 +0.72 65 29 244 +28
16OCT26 52.00 P 2.29 2.60 2.00 3.37 +0.85 62 43 132 -15
16OCT26 53.00 P 3.06 4.50 3.06 4.40 +0.95 94 42 366 -2
16OCT26 54.00 P 0.00 0.00 0.00 5.36 +1.06 0 0 122 0
16OCT26 55.00 P 6.63 6.63 6.63 6.36 +1.09 0 5 80 0
16OCT26 56.00 P 0.00 0.00 0.00 7.36 +1.10 0 0 45 0
16OCT26 57.00 P 0.00 0.00 0.00 8.36 +1.10 0 0 45 0
16OCT26 58.00 P 0.00 0.00 0.00 9.36 +1.10 0 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 10.36 +1.10 0 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 11.44 +0.99 220 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 12.42 +1.02 223 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 13.40 +1.01 222 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 14.36 +0.85 0 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 15.36 +0.83 0 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 16.42 +1.11 274 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 17.43 +0.94 293 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 18.49 +1.14 336 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 19.41 +0.95 300 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 20.36 +1.10 0 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 21.40 +0.96 314 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 22.42 +1.08 341 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 23.40 +0.88 334 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 24.36 +1.10 0 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 25.38 +0.91 327 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 26.50 +1.03 432 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 27.50 +1.24 442 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 28.36 +1.10 0 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 29.38 +0.85 362 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
23OCT26 40.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
23OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
23OCT26 42.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 20 0
23OCT26 42.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 5 0
23OCT26 43.00 P 0.00 0.00 0.00 0.05 +0.03 47 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 0.07 +0.04 46 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 0.10 +0.05 46 0 15 0
23OCT26 44.50 P 0.00 0.00 0.00 0.15 +0.07 46 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 0.21 +0.10 46 0 0 0
23OCT26 45.50 P 0.33 0.33 0.33 0.28 +0.11 46 15 15 +15
23OCT26 46.00 P 0.28 0.50 0.28 0.38 +0.14 46 10 14 +9
23OCT26 46.50 P 0.00 0.00 0.00 0.50 +0.17 46 0 15 0
23OCT26 47.00 P 0.48 0.64 0.43 0.65 +0.21 46 24 21 +20
23OCT26 47.50 P 0.45 0.53 0.45 0.83 +0.25 46 28 23 -19
23OCT26 48.00 P 0.69 1.09 0.66 1.03 +0.28 47 23 23 +20
23OCT26 48.50 P 0.78 1.17 0.78 1.28 +0.33 47 17 60 +2
23OCT26 49.00 P 1.10 1.48 1.10 1.57 +0.41 48 29 122 -8
23OCT26 49.50 P 1.83 1.83 1.83 1.90 +0.51 49 12 38 0
23OCT26 50.00 P 1.34 1.71 1.31 2.18 +0.48 48 28 30 -2
23OCT26 51.00 P 2.27 2.27 2.10 2.93 +0.67 50 24 30 +16
23OCT26 52.00 P 0.00 0.00 0.00 3.76 +0.79 52 0 46 0
23OCT26 53.00 P 0.00 0.00 0.00 4.63 +0.84 54 0 55 0
23OCT26 54.00 P 0.00 0.00 0.00 5.55 +1.03 56 0 1 0
23OCT26 55.00 P 0.00 0.00 0.00 6.49 +1.08 58 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 7.44 +1.10 59 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 8.42 +1.12 61 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 9.40 +1.13 63 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 10.38 +1.01 64 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 11.44 +0.92 80 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 12.42 +0.94 82 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 13.40 +0.91 83 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 14.36 +0.85 0 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 15.36 +0.83 0 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 16.42 +0.91 101 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 17.43 +0.94 107 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 18.49 +1.05 122 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 19.45 +0.95 119 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 20.36 +0.96 0 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 21.45 +1.00 128 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 22.47 +0.98 136 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 23.40 +0.88 124 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 24.41 +0.92 130 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 25.38 +0.91 123 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 121 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 114 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 107 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 89 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 +0.03 68 0 352 0
29OCT26 38.00 P 0.00 0.00 0.00 0.06 +0.05 66 0 806 0
29OCT26 39.00 P 0.00 0.00 0.00 0.09 +0.07 64 0 440 0
29OCT26 40.00 P 0.10 0.10 0.10 0.13 +0.09 63 10 405 0
29OCT26 41.00 P 0.00 0.00 0.00 0.19 +0.13 62 0 617 0
29OCT26 42.00 P 0.00 0.00 0.00 0.25 +0.15 59 0 719 0
29OCT26 43.00 P 0.21 0.34 0.21 0.35 +0.18 57 79 338 -73
29OCT26 44.00 P 0.37 0.50 0.37 0.48 +0.20 55 65 1,381 +18
29OCT26 45.00 P 0.48 0.60 0.40 0.66 +0.23 54 96 807 +19
29OCT26 46.00 P 0.58 0.85 0.58 0.88 +0.24 52 27 528 +5
29OCT26 47.00 P 0.85 1.21 0.83 1.20 +0.30 51 58 323 +45
29OCT26 48.00 P 1.13 1.63 1.13 1.61 +0.35 51 87 798 -32
29OCT26 49.00 P 1.53 2.15 1.52 2.07 +0.43 50 77 663 +22
29OCT26 50.00 P 2.10 2.19 2.01 2.71 +0.53 51 172 1,676 -66
29OCT26 52.50 P 4.30 4.30 4.30 4.62 +0.84 56 20 1,589 0
29OCT26 55.00 P 5.50 7.23 5.50 6.84 +0.99 62 11 54 -1
29OCT26 57.50 P 0.00 0.00 0.00 8.98 +1.15 56 0 269 0
29OCT26 60.00 P 0.00 0.00 0.00 11.46 +0.87 64 0 116 0
29OCT26 62.50 P 0.00 0.00 0.00 13.87 +1.10 59 0 7 0
29OCT26 65.00 P 0.00 0.00 0.00 16.55 +1.04 92 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 19.02 +1.05 98 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.53 +1.08 108 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.92 +0.99 102 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 26.57 +1.10 128 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 28.91 +0.94 114 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 31.52 +1.15 137 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.06 +0.01 56 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.09 +0.03 56 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.13 +0.04 55 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.17 +0.04 54 0 166 0
27NOV26 37.00 P 0.00 0.00 0.00 0.25 +0.07 54 0 115 0
27NOV26 38.00 P 0.34 0.34 0.34 0.33 +0.07 54 10 63 0
27NOV26 39.00 P 0.00 0.00 0.00 0.44 +0.09 54 0 270 0
27NOV26 40.00 P 0.00 0.00 0.00 0.58 +0.13 53 0 164 0
27NOV26 41.00 P 0.63 0.63 0.63 0.75 +0.16 53 15 105 -15
27NOV26 42.00 P 0.95 0.95 0.95 0.95 +0.19 53 50 132 +50
27NOV26 43.00 P 0.92 1.15 0.92 1.17 +0.22 52 20 334 +18
27NOV26 44.00 P 0.00 0.00 0.00 1.43 +0.24 51 0 218 0
27NOV26 45.00 P 0.00 0.00 0.00 1.77 +0.32 52 0 243 0
27NOV26 46.00 P 1.69 2.02 1.69 2.11 +0.35 51 30 143 -15
27NOV26 47.00 P 2.08 2.54 2.08 2.53 +0.41 51 59 217 -34
27NOV26 48.00 P 2.85 3.00 2.85 2.99 +0.44 51 3 550 +1
27NOV26 49.00 P 3.15 3.43 3.15 3.51 +0.51 51 30 247 +21
27NOV26 50.00 P 3.57 4.05 3.57 4.04 +0.52 50 67 450 -15
27NOV26 52.50 P 4.81 5.11 4.81 5.46 +0.44 47 151 245 +6
27NOV26 55.00 P 6.53 6.53 6.53 7.48 +0.70 50 2 73 0
27NOV26 57.50 P 0.00 0.00 0.00 9.29 +0.67 44 0 229 0
27NOV26 60.00 P 0.00 0.00 0.00 11.91 +0.99 55 0 148 0
27NOV26 62.50 P 0.00 0.00 0.00 14.20 +0.82 55 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 16.55 +0.98 56 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 19.02 +0.94 60 0 5 0
27NOV26 70.00 P 0.00 0.00 0.00 21.53 +1.03 66 0 50 0
27NOV26 72.50 P 0.00 0.00 0.00 23.92 +0.99 63 0 50 0
27NOV26 75.00 P 0.00 0.00 0.00 26.57 +1.10 78 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 28.91 +0.92 71 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 31.52 +1.15 83 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 93 0
30DEC26 28.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.04 +0.02 51 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 +0.02 50 0 121 0
30DEC26 31.00 P 0.00 0.00 0.00 0.08 +0.03 50 0 242 0
30DEC26 32.00 P 0.00 0.00 0.00 0.11 +0.04 50 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.16 +0.06 50 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.22 +0.07 50 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.30 +0.10 50 0 2,553 0
30DEC26 36.00 P 0.52 0.52 0.52 0.40 +0.12 50 5 2,130 -5
30DEC26 37.00 P 0.00 0.00 0.00 0.51 +0.13 50 0 1,212 0
30DEC26 38.00 P 0.00 0.00 0.00 0.67 +0.18 50 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 0.84 +0.19 50 0 207 0
30DEC26 40.00 P 0.95 1.12 0.95 1.05 +0.23 50 10 2,329 +1
30DEC26 41.00 P 0.00 0.00 0.00 1.29 +0.26 50 0 109 0
30DEC26 42.00 P 1.53 1.60 1.52 1.57 +0.30 50 18 863 +18
30DEC26 43.00 P 0.00 0.00 0.00 1.88 +0.33 50 0 384 0
30DEC26 44.00 P 0.00 0.00 0.00 2.23 +0.36 50 0 130 0
30DEC26 45.00 P 0.00 0.00 0.00 2.60 +0.38 50 0 147 0
30DEC26 46.00 P 2.45 2.95 2.45 2.95 +0.36 49 22 512 +5
30DEC26 47.00 P 2.84 2.90 2.84 3.43 +0.45 49 44 124 0
30DEC26 48.00 P 3.31 3.90 3.27 3.90 +0.47 49 66 225 +32
30DEC26 49.00 P 3.82 3.82 3.74 4.45 +0.53 49 60 218 0
30DEC26 50.00 P 4.35 4.58 4.25 5.03 +0.58 49 85 263 +45
30DEC26 52.50 P 5.70 6.61 5.70 6.64 +0.64 50 211 379 +73
30DEC26 55.00 P 0.00 0.00 0.00 8.10 +0.29 47 0 194 0
30DEC26 57.50 P 0.00 0.00 0.00 9.95 +0.33 45 0 51 0
30DEC26 60.00 P 0.00 0.00 0.00 12.17 +0.69 47 0 53 0
30DEC26 62.50 P 0.00 0.00 0.00 14.69 +1.06 53 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 16.89 +0.86 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.15 +0.85 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.59 +0.89 54 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.97 +0.91 53 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.57 +1.10 61 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.94 +0.95 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 31.52 +1.00 66 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 1.86 +0.26 51 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 2.19 +0.31 51 0 28 0
28JAN27 43.00 P 0.00 0.00 0.00 2.52 +0.32 50 0 2 0
28JAN27 44.00 P 0.00 0.00 0.00 2.91 +0.36 51 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 3.28 +0.37 50 0 8 0
28JAN27 46.00 P 3.27 3.27 3.27 3.71 +0.41 50 15 46 +15
28JAN27 47.00 P 0.00 0.00 0.00 4.18 +0.44 50 0 1 0
28JAN27 48.00 P 0.00 0.00 0.00 4.69 +0.49 50 0 19 0
28JAN27 49.00 P 4.74 4.93 4.74 5.23 +0.52 50 36 36 +21
28JAN27 50.00 P 0.00 0.00 0.00 5.80 +0.56 50 0 44 0
28JAN27 52.50 P 7.04 7.04 7.04 7.38 +0.65 50 15 66 0
28JAN27 55.00 P 8.19 8.37 8.19 8.93 +0.52 49 27 120 -9
28JAN27 57.50 P 0.00 0.00 0.00 10.80 +0.55 49 0 93 0
28JAN27 60.00 P 0.00 0.00 0.00 12.79 +0.64 49 0 30 0
28JAN27 62.50 P 0.00 0.00 0.00 14.91 +0.59 49 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 17.00 +0.73 48 0 1 0
28JAN27 67.50 P 0.00 0.00 0.00 19.30 +0.60 49 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 21.80 +0.83 52 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 24.21 +0.99 54 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 26.57 +0.91 54 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 28.94 +0.95 52 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 31.52 +1.00 58 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.05 +0.02 53 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.07 +0.03 53 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.09 +0.03 52 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.13 +0.04 52 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.17 +0.05 52 0 104 0
30MAR27 27.00 P 0.00 0.00 0.00 0.23 +0.07 52 0 75 0
30MAR27 28.00 P 0.46 0.46 0.46 0.30 +0.08 52 3 9 +3
30MAR27 29.00 P 0.52 0.52 0.52 0.38 +0.10 52 3 183 +3
30MAR27 30.00 P 0.62 0.62 0.62 0.48 +0.11 52 3 271 +3
30MAR27 31.00 P 0.00 0.00 0.00 0.60 +0.14 52 0 2,618 0
30MAR27 32.00 P 0.00 0.00 0.00 0.73 +0.15 52 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 0.89 +0.18 52 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.03 +0.16 51 0 117 0
30MAR27 35.00 P 0.00 0.00 0.00 1.27 +0.23 52 0 610 0
30MAR27 36.00 P 0.00 0.00 0.00 1.49 +0.24 52 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.72 +0.24 52 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 2.01 +0.29 52 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 2.29 +0.28 52 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 2.58 +0.28 51 0 73 0
30MAR27 41.00 P 0.00 0.00 0.00 2.91 +0.28 51 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 3.27 +0.32 51 0 2 0
30MAR27 43.00 P 3.26 3.26 3.26 3.70 +0.36 51 4 29 +4
30MAR27 44.00 P 0.00 0.00 0.00 4.11 +0.39 51 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 4.55 +0.42 51 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 4.97 +0.40 51 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 5.47 +0.43 51 0 22 0
30MAR27 48.00 P 0.00 0.00 0.00 5.99 +0.46 51 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.54 +0.49 51 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 7.12 +0.52 51 0 48 0
30MAR27 52.50 P 0.00 0.00 0.00 8.66 +0.57 51 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 10.37 +0.66 51 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 11.99 +0.51 50 0 24 0
30MAR27 60.00 P 0.00 0.00 0.00 14.12 +0.69 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.14 +0.84 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.04 +0.76 51 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.14 +0.80 51 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.43 +0.94 52 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.63 +0.86 52 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.99 +0.96 53 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 29.26 +0.88 52 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 31.66 +1.04 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.13 0.00 52 0 23 0
29JUN27 22.00 P 0.00 0.00 0.00 0.17 0.00 52 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.24 +0.01 52 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.30 +0.01 52 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.39 +0.02 52 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.48 +0.02 52 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.60 +0.04 52 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.73 +0.04 52 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.87 +0.05 52 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 1.05 +0.07 52 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.22 +0.06 52 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.43 +0.09 52 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.67 +0.10 52 0 96 0
29JUN27 34.00 P 0.00 0.00 0.00 1.90 +0.10 52 0 63 0
29JUN27 35.00 P 2.10 2.10 2.10 2.18 +0.15 52 6 4,080 +6
29JUN27 36.00 P 0.00 0.00 0.00 2.48 +0.19 52 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.77 +0.22 52 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 3.09 +0.24 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.42 +0.20 52 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 3.78 +0.28 52 0 84 0
29JUN27 41.00 P 3.90 4.10 3.90 4.15 +0.29 52 2 30 0
29JUN27 42.00 P 0.00 0.00 0.00 4.47 +0.23 51 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 4.92 +0.21 51 0 16 0
29JUN27 44.00 P 5.01 5.01 5.01 5.43 +0.35 51 1 56 +1
29JUN27 45.00 P 0.00 0.00 0.00 5.92 +0.32 51 0 43 0
29JUN27 46.00 P 0.00 0.00 0.00 6.40 +0.43 51 0 40 0
29JUN27 47.00 P 6.92 6.92 6.92 6.93 +0.46 51 1 15 0
29JUN27 48.00 P 0.00 0.00 0.00 7.47 +0.45 51 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 8.02 +0.48 51 0 55 0
29JUN27 50.00 P 0.00 0.00 0.00 8.61 +0.51 51 0 25 0
29JUN27 52.50 P 0.00 0.00 0.00 10.17 +0.55 51 0 50 0
29JUN27 55.00 P 0.00 0.00 0.00 11.85 +0.62 52 0 57 0
29JUN27 57.50 P 12.96 12.96 12.96 13.53 +0.57 52 14 124 +14
29JUN27 60.00 P 0.00 0.00 0.00 15.33 +0.66 51 0 114 0
29JUN27 62.50 P 0.00 0.00 0.00 17.28 +0.62 52 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 19.10 +0.57 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.48 +0.93 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.32 +0.63 51 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.66 +1.02 53 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 27.82 +0.99 53 0 8 0
29JUN27 77.50 P 0.00 0.00 0.00 29.93 +0.57 52 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 32.40 +0.90 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.05 +0.28 52 0 8 0
29SEP27 39.00 P 0.00 0.00 0.00 4.45 +0.28 52 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 4.83 +0.28 52 0 2 0
29SEP27 41.00 P 0.00 0.00 0.00 5.22 +0.27 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.67 +0.31 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.10 +0.30 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.62 +0.37 52 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 7.10 +0.36 52 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 7.63 +0.39 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.13 +0.38 51 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 8.70 +0.38 52 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 9.28 +0.42 52 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.91 +0.48 52 0 78 0
29SEP27 52.50 P 0.00 0.00 0.00 11.48 +0.54 52 0 116 0
29SEP27 55.00 P 0.00 0.00 0.00 13.10 +0.56 52 0 17 0
29SEP27 57.50 P 14.64 14.64 14.64 14.86 +0.63 52 15 15 +15
29SEP27 60.00 P 0.00 0.00 0.00 16.71 +0.60 53 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.42 +0.45 52 0 20 0
29SEP27 65.00 P 0.00 0.00 0.00 20.54 +0.83 53 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.53 +0.84 53 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 24.60 +0.87 54 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 26.68 +0.99 54 0 6 0
29SEP27 75.00 P 0.00 0.00 0.00 28.76 +0.63 54 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 30.63 +0.55 52 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 33.14 +0.91 54 0 0 0
TOTAL PUT 2,486 52,537 +180
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.800
29OCT26 3.90 C 0.000 0.000 0.000 2.905 +0.227 88 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.805 +0.227 75 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.705 +0.222 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.605 +0.221 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.505 +0.227 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.405 +0.223 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.306 +0.228 72 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.206 +0.228 66 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.106 +0.222 60 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.006 +0.221 51 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.906 +0.205 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 1.806 +0.227 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.557 +0.228 48 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.307 +0.230 36 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.057 +0.229 0 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.808 +0.227 25 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.563 +0.212 25 0 21 0
29OCT26 6.50 C 0.333 0.333 0.333 0.333 +0.165 23 8 376 -8
29OCT26 6.75 C 0.095 0.160 0.095 0.160 +0.100 24 9 351 +4
29OCT26 7.00 C 0.025 0.031 0.019 0.059 +0.043 24 1,039 373 -924
29OCT26 7.25 C 0.015 0.015 0.015 0.016 +0.013 24 1 149 -1
29OCT26 7.50 C 0.000 0.000 0.000 0.004 +0.003 25 0 71 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 200 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 130 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.716 +0.221 49 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.616 +0.217 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 2.505 +0.193 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.408 +0.205 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 2.306 +0.202 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 2.210 +0.206 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.106 +0.201 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.010 +0.209 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.906 +0.205 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.806 +0.204 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.557 +0.203 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 1.322 +0.227 25 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.077 +0.221 25 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.841 +0.209 25 0 15 0
27NOV26 6.25 C 0.473 0.514 0.473 0.639 +0.204 28 31 185 -29
27NOV26 6.50 C 0.423 0.423 0.422 0.422 +0.144 24 33 249 0
27NOV26 6.75 C 0.000 0.000 0.000 0.287 +0.125 26 0 663 0
27NOV26 7.00 C 0.000 0.000 0.000 0.163 +0.077 25 0 65 0
27NOV26 7.25 C 0.000 0.000 0.000 0.090 +0.046 25 0 81 0
27NOV26 7.50 C 0.000 0.000 0.000 0.047 +0.027 25 0 30 0
27NOV26 7.75 C 0.000 0.000 0.000 0.022 +0.014 25 0 30 0
27NOV26 8.00 C 0.011 0.012 0.011 0.010 +0.006 26 66 96 +66
27NOV26 8.25 C 0.000 0.000 0.000 0.004 +0.002 25 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 127 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.930 +0.220 52 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.822 +0.213 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.723 +0.197 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.635 +0.222 49 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.533 +0.220 44 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.425 +0.211 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.337 +0.222 43 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.239 +0.223 42 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.130 +0.214 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.013 +0.196 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.940 +0.223 35 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.834 +0.228 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.599 +0.225 32 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.347 +0.223 26 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.110 +0.212 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.861 +0.170 20 0 436 0
30DEC26 6.25 C 0.532 0.679 0.532 0.679 +0.173 24 46 205 -24
30DEC26 6.50 C 0.000 0.000 0.000 0.513 +0.152 25 0 161 0
30DEC26 6.75 C 0.000 0.000 0.000 0.358 +0.116 25 0 249 0
30DEC26 7.00 C 0.000 0.000 0.000 0.244 +0.090 25 0 90 0
30DEC26 7.25 C 0.116 0.153 0.116 0.157 +0.061 24 17 137 +17
30DEC26 7.50 C 0.088 0.088 0.088 0.098 +0.040 25 15 62 +15
30DEC26 7.75 C 0.000 0.000 0.000 0.061 +0.028 25 0 47 0
30DEC26 8.00 C 0.036 0.036 0.036 0.036 +0.018 25 10 45 +10
30DEC26 8.25 C 0.000 0.000 0.000 0.020 +0.010 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.011 +0.006 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.006 +0.003 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 +0.002 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 2.425 +0.199 0 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 2.337 +0.210 0 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 2.239 +0.209 0 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 2.130 +0.199 0 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 2.030 +0.195 0 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 1.940 +0.202 0 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 1.837 +0.195 0 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 1.599 +0.195 17 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 1.351 +0.175 0 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 1.111 +0.174 17 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 0.906 +0.165 22 0 45 0
28JAN27 6.25 C 0.620 0.620 0.620 0.727 +0.160 24 12 27 +12
28JAN27 6.50 C 0.000 0.000 0.000 0.577 +0.157 26 0 33 0
28JAN27 6.75 C 0.429 0.429 0.429 0.429 +0.124 25 10 10 +10
28JAN27 7.00 C 0.000 0.000 0.000 0.316 +0.103 25 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.227 +0.084 26 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 0.158 +0.062 26 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 0.109 +0.046 26 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 0.072 +0.033 26 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.046 +0.022 26 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 0.029 +0.015 26 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 0.018 +0.009 26 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.011 +0.006 26 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.007 +0.004 26 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.004 +0.002 26 0 2 0
28JAN27 9.75 C 0.000 0.000 0.000 0.003 +0.002 27 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.941 +0.194 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.842 +0.180 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.747 +0.196 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.648 +0.182 0 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.551 +0.180 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.454 +0.197 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.358 +0.197 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.257 +0.195 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.166 +0.196 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.080 +0.188 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.986 +0.205 27 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.883 +0.178 24 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.663 +0.202 27 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 1.387 +0.141 17 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 1.197 +0.180 23 0 79 0
30MAR27 6.00 C 0.000 0.000 0.000 1.013 +0.163 25 0 282 0
30MAR27 6.25 C 0.000 0.000 0.000 0.818 +0.140 24 0 241 0
30MAR27 6.50 C 0.000 0.000 0.000 0.692 +0.156 26 0 154 0
30MAR27 6.75 C 0.000 0.000 0.000 0.552 +0.135 26 0 226 0
30MAR27 7.00 C 0.000 0.000 0.000 0.434 +0.112 26 0 25 0
30MAR27 7.25 C 0.000 0.000 0.000 0.338 +0.096 26 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.260 +0.080 26 0 40 0
30MAR27 7.75 C 0.190 0.190 0.190 0.190 +0.058 25 1 14 +1
30MAR27 8.00 C 0.000 0.000 0.000 0.147 +0.053 26 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.108 +0.041 26 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.078 +0.031 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.056 +0.024 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.040 +0.018 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.028 +0.013 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.019 +0.009 26 0 201 0
30MAR27 9.75 C 0.000 0.000 0.000 0.013 +0.006 26 0 1 0
29JUN27 3.90 C 0.000 0.000 0.000 2.983 +0.186 38 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.882 +0.196 35 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.783 +0.191 33 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.695 +0.185 36 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.599 +0.197 35 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.501 +0.195 34 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.410 +0.198 34 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.315 +0.196 33 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.196 +0.170 26 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.144 +0.214 34 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.056 +0.221 34 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.929 +0.188 28 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.741 +0.225 32 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.502 +0.198 28 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 1.316 +0.209 29 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 1.093 +0.164 26 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.904 +0.156 25 0 194 0
29JUN27 6.50 C 0.000 0.000 0.000 0.785 +0.154 26 0 158 0
29JUN27 6.75 C 0.000 0.000 0.000 0.665 +0.154 27 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.536 +0.126 26 0 45 0
29JUN27 7.25 C 0.000 0.000 0.000 0.446 +0.119 26 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.362 +0.104 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.291 +0.090 26 0 15 0
29JUN27 8.00 C 0.000 0.000 0.000 0.231 +0.076 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.183 +0.063 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.145 +0.053 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.113 +0.044 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.088 +0.036 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.069 +0.029 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.052 +0.023 26 0 1 0
29JUN27 9.75 C 0.000 0.000 0.000 0.041 +0.019 26 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.599 +0.186 31 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.501 +0.181 30 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 2.410 +0.182 30 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 2.315 +0.179 29 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 2.222 +0.180 29 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.144 +0.194 30 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.056 +0.197 30 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.956 +0.186 28 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.753 +0.196 29 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.536 +0.176 27 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.352 +0.173 27 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.188 +0.173 27 0 7 0
29SEP27 6.25 C 0.000 0.000 0.000 1.017 +0.149 26 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.867 +0.130 26 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.756 +0.135 26 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.652 +0.129 27 0 15 0
29SEP27 7.25 C 0.000 0.000 0.000 0.556 +0.119 27 0 66 0
29SEP27 7.50 C 0.000 0.000 0.000 0.463 +0.102 26 0 30 0
29SEP27 7.75 C 0.000 0.000 0.000 0.392 +0.092 26 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.330 +0.083 26 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.274 +0.073 26 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.228 +0.062 26 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.180 +0.047 26 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.151 +0.042 26 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.128 +0.040 26 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.104 +0.033 26 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.086 +0.029 26 0 8 0
TOTAL CALL 1,298 8,064 -851
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 104 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 91 0 110 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 87 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 83 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 79 0 120 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 72 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 68 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 64 0 506 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 60 0 156 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 51 0 280 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 43 0 414 0
29OCT26 5.75 P 0.006 0.006 0.006 0.001 0.000 35 2 235 0
29OCT26 6.00 P 0.008 0.008 0.007 0.001 -0.003 27 25 346 +20
29OCT26 6.25 P 0.015 0.015 0.015 0.006 -0.017 25 15 360 -15
29OCT26 6.50 P 0.043 0.043 0.035 0.032 -0.057 25 39 375 -7
29OCT26 6.75 P 0.166 0.166 0.112 0.110 -0.119 25 38 231 -30
29OCT26 7.00 P 0.000 0.000 0.000 0.261 -0.178 26 0 30 0
29OCT26 7.25 P 0.000 0.000 0.000 0.475 -0.205 30 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.721 -0.209 39 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.979 -0.201 51 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.236 -0.194 63 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.494 -0.186 75 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.751 -0.179 86 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.000 -0.180 94 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.253 -0.177 103 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.517 -0.163 116 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.754 -0.176 118 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 3.011 -0.169 128 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 50 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 45 0 140 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 43 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 50 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 39 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 90 0
27NOV26 5.50 P 0.000 0.000 0.000 0.002 -0.002 27 0 91 0
27NOV26 5.75 P 0.000 0.000 0.000 0.006 -0.008 26 0 52 0
27NOV26 6.00 P 0.041 0.041 0.041 0.019 -0.021 26 1 201 +1
27NOV26 6.25 P 0.000 0.000 0.000 0.050 -0.040 26 0 284 0
27NOV26 6.50 P 0.112 0.112 0.112 0.111 -0.071 26 5 797 +5
27NOV26 6.75 P 0.262 0.262 0.213 0.211 -0.109 26 45 151 +5
27NOV26 7.00 P 0.448 0.448 0.448 0.348 -0.150 26 15 223 +15
27NOV26 7.25 P 0.537 0.537 0.537 0.535 -0.169 27 12 12 +12
27NOV26 7.50 P 0.000 0.000 0.000 0.749 -0.186 29 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 0.985 -0.195 33 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.236 -0.194 38 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.494 -0.186 45 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.751 -0.179 52 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.009 -0.171 58 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.253 -0.177 61 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.517 -0.163 69 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.754 -0.176 70 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 3.011 -0.169 76 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 45 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 181 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 261 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 -0.001 26 0 170 0
30DEC26 5.25 P 0.000 0.000 0.000 0.003 -0.003 25 0 307 0
30DEC26 5.50 P 0.000 0.000 0.000 0.008 -0.009 25 0 195 0
30DEC26 5.75 P 0.000 0.000 0.000 0.022 -0.018 25 0 418 0
30DEC26 6.00 P 0.060 0.060 0.060 0.049 -0.034 25 1 262 +1
30DEC26 6.25 P 0.139 0.139 0.139 0.097 -0.050 25 1 419 0
30DEC26 6.50 P 0.180 0.180 0.180 0.171 -0.075 25 20 250 +20
30DEC26 6.75 P 0.000 0.000 0.000 0.277 -0.105 25 0 100 0
30DEC26 7.00 P 0.410 0.410 0.410 0.410 -0.137 25 15 129 +15
30DEC26 7.25 P 0.000 0.000 0.000 0.581 -0.159 26 0 22 0
30DEC26 7.50 P 0.000 0.000 0.000 0.787 -0.168 27 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.007 -0.179 29 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.244 -0.186 32 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.494 -0.186 36 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.751 -0.179 41 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.009 -0.171 46 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.253 -0.177 48 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.517 -0.163 54 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.754 -0.176 55 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.011 -0.169 59 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 20 0
28JAN27 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28JAN27 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28JAN27 4.70 P 0.000 0.000 0.000 0.001 -0.001 26 0 25 0
28JAN27 4.80 P 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
28JAN27 4.90 P 0.000 0.000 0.000 0.003 -0.001 27 0 0 0
28JAN27 5.00 P 0.000 0.000 0.000 0.004 -0.002 26 0 15 0
28JAN27 5.25 P 0.022 0.022 0.022 0.009 -0.006 26 15 16 +15
28JAN27 5.50 P 0.000 0.000 0.000 0.021 -0.012 26 0 15 0
28JAN27 5.75 P 0.000 0.000 0.000 0.043 -0.023 26 0 60 0
28JAN27 6.00 P 0.000 0.000 0.000 0.082 -0.036 26 0 2 0
28JAN27 6.25 P 0.000 0.000 0.000 0.140 -0.051 26 0 2 0
28JAN27 6.50 P 0.000 0.000 0.000 0.221 -0.072 26 0 0 0
28JAN27 6.75 P 0.400 0.400 0.328 0.330 -0.098 26 35 29 +25
28JAN27 7.00 P 0.529 0.529 0.529 0.462 -0.126 26 5 35 +5
28JAN27 7.25 P 0.000 0.000 0.000 0.624 -0.151 26 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 0.828 -0.149 28 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 1.037 -0.154 29 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 1.244 -0.191 28 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 1.494 -0.186 31 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 1.751 -0.179 36 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 2.009 -0.171 40 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 2.253 -0.177 42 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 2.517 -0.163 47 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 2.754 -0.176 48 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 3.011 -0.169 52 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 62 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 -0.001 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.002 -0.001 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.003 -0.001 26 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.004 -0.002 26 0 24 0
30MAR27 4.70 P 0.000 0.000 0.000 0.005 -0.003 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.007 -0.004 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.010 -0.005 26 0 104 0
30MAR27 5.00 P 0.000 0.000 0.000 0.014 -0.005 26 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.028 -0.011 26 0 69 0
30MAR27 5.50 P 0.000 0.000 0.000 0.051 -0.019 26 0 78 0
30MAR27 5.75 P 0.000 0.000 0.000 0.088 -0.030 26 0 83 0
30MAR27 6.00 P 0.000 0.000 0.000 0.141 -0.040 26 0 75 0
30MAR27 6.25 P 0.000 0.000 0.000 0.209 -0.054 26 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.297 -0.080 26 0 12 0
30MAR27 6.75 P 0.000 0.000 0.000 0.406 -0.096 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.538 -0.118 25 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 0.693 -0.139 25 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 0.894 -0.131 27 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.090 -0.133 28 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.280 -0.165 27 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.496 -0.192 27 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.751 -0.180 30 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.009 -0.171 34 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.253 -0.177 36 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.517 -0.163 40 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.754 -0.176 41 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.011 -0.169 44 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.003 0.000 27 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.004 0.000 27 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.005 -0.001 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.006 -0.001 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.008 -0.002 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.011 -0.002 26 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.015 -0.003 26 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.019 -0.004 26 0 17 0
29JUN27 4.70 P 0.000 0.000 0.000 0.024 -0.006 26 0 2 0
29JUN27 4.80 P 0.000 0.000 0.000 0.031 -0.006 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.039 -0.008 26 0 3 0
29JUN27 5.00 P 0.000 0.000 0.000 0.049 -0.009 26 0 20 0
29JUN27 5.25 P 0.000 0.000 0.000 0.077 -0.013 26 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.115 -0.023 26 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.170 -0.032 26 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.239 -0.044 25 0 115 0
29JUN27 6.25 P 0.000 0.000 0.000 0.325 -0.057 25 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.428 -0.070 25 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.546 -0.085 25 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.698 -0.082 26 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 0.830 -0.116 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.994 -0.165 24 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.177 -0.137 24 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.356 -0.156 23 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.553 -0.166 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.758 -0.177 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.009 -0.210 24 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.253 -0.197 26 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.517 -0.169 29 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.754 -0.176 30 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.011 -0.169 33 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.020 -0.004 26 0 3 0
29SEP27 4.40 P 0.000 0.000 0.000 0.024 -0.007 26 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.031 -0.007 26 0 2 0
29SEP27 4.60 P 0.000 0.000 0.000 0.038 -0.009 26 0 0 0
29SEP27 4.70 P 0.068 0.068 0.068 0.047 -0.010 26 2 6 +2
29SEP27 4.80 P 0.000 0.000 0.000 0.057 -0.013 26 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.068 -0.016 26 0 9 0
29SEP27 5.00 P 0.000 0.000 0.000 0.082 -0.016 26 0 2 0
29SEP27 5.25 P 0.000 0.000 0.000 0.115 -0.031 26 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.165 -0.036 26 0 1 0
29SEP27 5.75 P 0.000 0.000 0.000 0.239 -0.032 26 0 0 0
29SEP27 6.00 P 0.299 0.299 0.299 0.303 -0.055 26 1 35 +1
29SEP27 6.25 P 0.000 0.000 0.000 0.402 -0.060 26 0 38 0
29SEP27 6.50 P 0.000 0.000 0.000 0.503 -0.077 25 0 12 0
29SEP27 6.75 P 0.000 0.000 0.000 0.623 -0.089 25 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.756 -0.105 25 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 0.905 -0.117 25 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.065 -0.127 25 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.267 -0.110 26 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.456 -0.113 26 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 1.622 -0.149 24 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.837 -0.146 25 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.050 -0.169 25 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.266 -0.184 24 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.517 -0.193 26 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.754 -0.190 27 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 3.011 -0.172 29 0 0 0
TOTAL PUT 292 10,808 +90
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 ($0.001) CLOSING PRICE HK$ 6.160
29OCT26 3.60 C 0.000 0.000 0.000 2.563 -0.037 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.465 -0.035 89 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.364 -0.036 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.263 -0.037 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.165 -0.036 62 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.071 -0.030 98 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.965 -0.036 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.866 -0.035 67 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.765 -0.036 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.664 -0.037 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.564 -0.037 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.466 -0.036 45 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.366 -0.036 37 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.265 -0.042 0 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 1.165 -0.037 0 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.923 -0.034 44 0 4,102 0
29OCT26 5.50 C 0.000 0.000 0.000 0.667 -0.040 20 0 2,310 0
29OCT26 5.75 C 0.000 0.000 0.000 0.434 -0.023 28 0 4,510 0
29OCT26 6.00 C 0.220 0.220 0.155 0.211 -0.020 22 41 4,344 -30
29OCT26 6.25 C 0.080 0.080 0.045 0.067 -0.016 21 1,167 8,112 +336
29OCT26 6.50 C 0.000 0.000 0.000 0.013 -0.005 21 0 6,986 0
29OCT26 6.75 C 0.000 0.000 0.000 0.002 -0.001 22 0 2,013 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 141 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 591 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 50 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.269 -0.038 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 2.175 -0.032 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.071 -0.037 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.965 -0.040 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.870 -0.039 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.777 -0.032 33 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.672 -0.038 0 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.578 -0.033 31 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.478 -0.033 25 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.378 -0.034 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.279 -0.030 24 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.165 -0.048 0 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.932 -0.040 21 0 501 0
27NOV26 5.50 C 0.000 0.000 0.000 0.690 -0.038 20 0 1,614 0
27NOV26 5.75 C 0.000 0.000 0.000 0.478 -0.013 23 0 5,292 0
27NOV26 6.00 C 0.240 0.240 0.240 0.284 -0.014 21 17 2,345 +17
27NOV26 6.25 C 0.155 0.155 0.110 0.145 -0.014 20 109 4,417 +88
27NOV26 6.50 C 0.059 0.059 0.059 0.066 -0.007 21 3 11,106 +3
27NOV26 6.75 C 0.026 0.026 0.026 0.026 -0.003 21 100 2,459 +100
27NOV26 7.00 C 0.000 0.000 0.000 0.009 -0.001 21 0 662 0
27NOV26 7.25 C 0.000 0.000 0.000 0.003 0.000 21 0 182 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 159 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 118 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 3.065 -0.048 0 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.975 -0.032 65 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.861 -0.046 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.777 -0.031 63 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.675 -0.033 47 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.563 -0.045 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.478 -0.031 54 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.376 -0.033 0 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.279 -0.031 50 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.177 -0.033 33 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 2.071 -0.037 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.980 -0.032 42 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.870 -0.042 0 0 230 0
30DEC26 4.40 C 0.000 0.000 0.000 1.777 -0.037 0 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.681 -0.074 35 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.580 -0.034 28 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.484 -0.073 33 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.378 -0.038 0 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.281 -0.035 21 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.206 -0.011 37 0 1,798 0
30DEC26 5.25 C 0.000 0.000 0.000 0.945 -0.029 26 0 14,729 0
30DEC26 5.50 C 0.000 0.000 0.000 0.711 -0.031 24 0 8,842 0
30DEC26 5.75 C 0.000 0.000 0.000 0.492 -0.013 22 0 2,588 0
30DEC26 6.00 C 0.325 0.325 0.317 0.307 -0.012 21 32 5,151 +1
30DEC26 6.25 C 0.143 0.144 0.141 0.173 -0.005 20 96 2,358 +36
30DEC26 6.50 C 0.102 0.102 0.074 0.088 -0.004 20 136 2,747 +2
30DEC26 6.75 C 0.051 0.051 0.051 0.040 -0.003 20 50 1,605 +50
30DEC26 7.00 C 0.000 0.000 0.000 0.017 -0.001 20 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.007 0.000 20 0 140 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 0.000 21 0 504 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 20 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 193 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 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 1.980 -0.033 39 0 0 0
28JAN27 4.30 C 0.000 0.000 0.000 1.870 -0.044 0 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 1.777 -0.038 0 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 1.681 -0.074 32 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 1.580 -0.037 27 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 1.484 -0.073 31 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 1.378 -0.038 0 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 1.281 -0.038 21 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 1.206 -0.015 33 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 0.945 -0.031 24 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 0.711 -0.031 22 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 0.515 -0.009 22 0 150 0
28JAN27 6.00 C 0.000 0.000 0.000 0.343 -0.001 22 0 1,725 0
28JAN27 6.25 C 0.190 0.190 0.190 0.216 0.000 21 25 713 0
28JAN27 6.50 C 0.000 0.000 0.000 0.129 0.000 21 0 1,255 0
28JAN27 6.75 C 0.000 0.000 0.000 0.072 +0.001 21 0 1,100 0
28JAN27 7.00 C 0.029 0.029 0.029 0.039 +0.002 21 200 1,050 +200
28JAN27 7.25 C 0.000 0.000 0.000 0.020 +0.002 21 0 13 0
28JAN27 7.50 C 0.000 0.000 0.000 0.010 +0.001 21 0 101 0
28JAN27 7.75 C 0.000 0.000 0.000 0.005 +0.001 21 0 90 0
28JAN27 8.00 C 0.000 0.000 0.000 0.003 +0.001 22 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 23 0 89 0
28JAN27 8.75 C 0.000 0.000 0.000 0.001 0.000 25 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 2.874 -0.034 45 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.777 -0.032 50 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.675 -0.034 42 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.575 -0.034 38 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.478 -0.032 43 0 30 0
30MAR27 3.80 C 0.000 0.000 0.000 2.376 -0.035 35 0 30 0
30MAR27 3.90 C 0.000 0.000 0.000 2.279 -0.032 40 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.177 -0.035 33 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 2.077 -0.031 28 0 8 0
30MAR27 4.20 C 0.000 0.000 0.000 1.980 -0.033 34 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.870 -0.044 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.777 -0.038 0 0 2,006 0
30MAR27 4.50 C 0.000 0.000 0.000 1.692 -0.063 34 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.580 -0.037 24 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.484 -0.073 26 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.380 -0.039 19 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.282 -0.039 21 0 1,157 0
30MAR27 5.00 C 0.000 0.000 0.000 1.206 -0.019 27 0 2,309 0
30MAR27 5.25 C 0.930 0.930 0.930 0.959 -0.025 23 2 9,014 0
30MAR27 5.50 C 0.000 0.000 0.000 0.731 -0.033 20 0 1,441 0
30MAR27 5.75 C 0.000 0.000 0.000 0.564 -0.010 22 0 1,761 0
30MAR27 6.00 C 0.000 0.000 0.000 0.408 -0.009 21 0 3,784 0
30MAR27 6.25 C 0.000 0.000 0.000 0.288 -0.005 21 0 949 0
30MAR27 6.50 C 0.185 0.185 0.170 0.197 -0.002 21 80 6,962 -40
30MAR27 6.75 C 0.000 0.000 0.000 0.130 0.000 21 0 1,488 0
30MAR27 7.00 C 0.000 0.000 0.000 0.084 -0.004 21 0 1,035 0
30MAR27 7.25 C 0.000 0.000 0.000 0.053 -0.002 21 0 459 0
30MAR27 7.50 C 0.000 0.000 0.000 0.032 -0.001 21 0 384 0
30MAR27 7.75 C 0.000 0.000 0.000 0.018 -0.001 20 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.011 0.000 21 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.006 0.000 21 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.004 0.000 21 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.001 0.000 21 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 2.575 -0.034 32 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.478 -0.032 36 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.376 -0.035 30 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.279 -0.032 33 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.177 -0.035 28 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.077 -0.035 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.980 -0.033 27 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.878 -0.036 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.778 -0.037 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.692 -0.063 27 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.580 -0.041 20 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.484 -0.073 21 0 90 0
29JUN27 4.80 C 0.000 0.000 0.000 1.380 -0.054 16 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.283 -0.062 17 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.206 -0.051 21 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.997 -0.024 21 0 3,742 0
29JUN27 5.50 C 0.000 0.000 0.000 0.806 -0.023 21 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.651 -0.025 21 0 546 0
29JUN27 6.00 C 0.488 0.488 0.488 0.506 -0.021 21 30 7,549 +30
29JUN27 6.25 C 0.000 0.000 0.000 0.385 -0.008 21 0 710 0
29JUN27 6.50 C 0.000 0.000 0.000 0.288 -0.011 20 0 702 0
29JUN27 6.75 C 0.000 0.000 0.000 0.211 -0.010 20 0 546 0
29JUN27 7.00 C 0.000 0.000 0.000 0.152 -0.009 20 0 5,925 0
29JUN27 7.25 C 0.000 0.000 0.000 0.107 -0.009 20 0 634 0
29JUN27 7.50 C 0.000 0.000 0.000 0.075 -0.006 20 0 534 0
29JUN27 7.75 C 0.000 0.000 0.000 0.051 -0.005 20 0 108 0
29JUN27 8.00 C 0.000 0.000 0.000 0.034 -0.004 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.022 -0.003 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.015 -0.002 20 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.010 -0.001 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.007 0.000 20 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.004 -0.001 20 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 2.177 -0.035 23 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 2.077 -0.035 21 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.980 -0.034 22 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.880 -0.035 21 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.784 -0.036 21 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.692 -0.063 21 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.580 -0.056 16 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.484 -0.073 16 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.393 -0.062 17 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.307 -0.061 17 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.222 -0.060 17 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.032 -0.060 18 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.861 -0.051 19 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.709 -0.020 19 0 840 0
29SEP27 6.00 C 0.000 0.000 0.000 0.576 -0.016 20 0 276 0
29SEP27 6.25 C 0.000 0.000 0.000 0.461 -0.014 20 0 1,028 0
29SEP27 6.50 C 0.000 0.000 0.000 0.365 -0.010 20 0 5,821 0
29SEP27 6.75 C 0.000 0.000 0.000 0.286 -0.007 20 0 111 0
29SEP27 7.00 C 0.000 0.000 0.000 0.222 -0.005 20 0 120 0
29SEP27 7.25 C 0.000 0.000 0.000 0.170 -0.003 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.131 0.000 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.102 -0.001 21 0 50 0
29SEP27 8.00 C 0.000 0.000 0.000 0.075 -0.001 21 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.056 0.000 21 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.041 0.000 21 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.029 0.000 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.021 0.000 21 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.016 +0.001 21 0 0 0
TOTAL CALL 2,088 199,263 +793
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 97 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 92 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 88 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 75 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 70 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 66 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 62 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 58 0 191 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 54 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 47 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 0.001 0.001 0.001 0.001 0.000 25 59 5,110 0
29OCT26 5.75 P 0.013 0.013 0.013 0.005 +0.001 21 800 17,291 0
29OCT26 6.00 P 0.028 0.058 0.028 0.036 +0.005 20 186 2,863 +53
29OCT26 6.25 P 0.000 0.000 0.000 0.144 +0.014 19 0 2,193 0
29OCT26 6.50 P 0.371 0.400 0.371 0.347 +0.028 20 90 390 +10
29OCT26 6.75 P 0.000 0.000 0.000 0.590 +0.040 0 0 296 0
29OCT26 7.00 P 0.000 0.000 0.000 0.840 +0.040 0 0 50 0
29OCT26 7.25 P 0.000 0.000 0.000 1.090 +0.040 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.348 +0.043 57 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.590 +0.035 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.840 +0.036 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.090 +0.036 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.348 +0.040 86 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.598 +0.040 92 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.840 +0.036 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.090 +0.036 0 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 35 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 0.000 21 0 2,179 0
27NOV26 5.50 P 0.021 0.021 0.021 0.010 +0.002 21 600 14,474 0
27NOV26 5.75 P 0.036 0.055 0.036 0.036 +0.006 21 920 2,724 0
27NOV26 6.00 P 0.100 0.122 0.100 0.100 +0.012 21 196 3,172 +60
27NOV26 6.25 P 0.265 0.265 0.230 0.217 +0.019 21 28 4,481 -10
27NOV26 6.50 P 0.000 0.000 0.000 0.390 +0.024 21 0 1,158 0
27NOV26 6.75 P 0.000 0.000 0.000 0.600 +0.037 20 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 0.840 +0.040 0 0 376 0
27NOV26 7.25 P 0.000 0.000 0.000 1.090 +0.040 0 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.360 +0.040 41 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.615 +0.053 47 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 1.864 +0.050 52 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.113 +0.053 56 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.361 +0.052 59 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.611 +0.053 64 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.860 +0.053 67 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.109 +0.053 70 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 53 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 51 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 49 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 47 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 44 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 34 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 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 23 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 0.000 0.000 0.000 0.001 0.000 20 0 2,310 0
30DEC26 4.90 P 0.000 0.000 0.000 0.002 0.000 20 0 1,062 0
30DEC26 5.00 P 0.000 0.000 0.000 0.004 +0.001 20 0 3,813 0
30DEC26 5.25 P 0.000 0.000 0.000 0.015 +0.004 20 0 5,594 0
30DEC26 5.50 P 0.062 0.064 0.062 0.043 +0.009 20 800 9,271 -30
30DEC26 5.75 P 0.117 0.121 0.106 0.099 +0.014 20 55 7,843 -45
30DEC26 6.00 P 0.207 0.216 0.191 0.190 +0.017 19 114 7,592 -36
30DEC26 6.25 P 0.322 0.322 0.322 0.327 +0.016 19 30 108 +30
30DEC26 6.50 P 0.000 0.000 0.000 0.504 +0.018 18 0 50 0
30DEC26 6.75 P 0.000 0.000 0.000 0.747 +0.055 23 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 0.962 +0.040 20 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.202 +0.040 19 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.465 +0.064 29 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.681 +0.034 0 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 1.944 +0.048 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.178 +0.034 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.458 +0.065 40 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.690 +0.048 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.938 +0.047 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.185 +0.045 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 24 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 21 0 200 0
28JAN27 4.60 P 0.000 0.000 0.000 0.002 +0.001 22 0 25 0
28JAN27 4.70 P 0.000 0.000 0.000 0.003 +0.001 21 0 202 0
28JAN27 4.80 P 0.000 0.000 0.000 0.005 +0.002 21 0 170 0
28JAN27 4.90 P 0.022 0.023 0.022 0.007 +0.002 21 90 143 -90
28JAN27 5.00 P 0.000 0.000 0.000 0.012 +0.004 21 0 200 0
28JAN27 5.25 P 0.032 0.046 0.032 0.031 +0.008 21 860 810 +800
28JAN27 5.50 P 0.080 0.080 0.077 0.070 +0.014 21 40 1,142 -13
28JAN27 5.75 P 0.000 0.000 0.000 0.133 +0.015 20 0 810 0
28JAN27 6.00 P 0.000 0.000 0.000 0.233 +0.022 20 0 1,642 0
28JAN27 6.25 P 0.000 0.000 0.000 0.368 +0.026 20 0 112 0
28JAN27 6.50 P 0.000 0.000 0.000 0.536 +0.026 19 0 12 0
28JAN27 6.75 P 0.000 0.000 0.000 0.761 +0.050 22 0 60 0
28JAN27 7.00 P 0.000 0.000 0.000 0.994 +0.061 24 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 1.234 +0.066 26 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 1.478 +0.064 29 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 1.718 +0.063 30 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 1.967 +0.065 33 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 2.214 +0.061 35 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 2.465 +0.066 38 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 2.713 +0.065 40 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 2.963 +0.067 43 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 3.209 +0.064 44 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 30 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 27 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 23 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 0.002 +0.001 21 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.003 +0.001 21 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.004 0.000 21 0 2,840 0
30MAR27 4.60 P 0.000 0.000 0.000 0.007 +0.002 21 0 811 0
30MAR27 4.70 P 0.000 0.000 0.000 0.010 +0.002 21 0 2,570 0
30MAR27 4.80 P 0.000 0.000 0.000 0.014 +0.002 21 0 1,449 0
30MAR27 4.90 P 0.000 0.000 0.000 0.020 +0.003 21 0 2,603 0
30MAR27 5.00 P 0.000 0.000 0.000 0.028 +0.004 21 0 2,480 0
30MAR27 5.25 P 0.000 0.000 0.000 0.060 +0.008 21 0 4,238 0
30MAR27 5.50 P 0.000 0.000 0.000 0.110 +0.010 21 0 5,672 0
30MAR27 5.75 P 0.181 0.190 0.181 0.181 +0.010 20 1,210 2,623 -390
30MAR27 6.00 P 0.000 0.000 0.000 0.283 +0.017 20 0 1,828 0
30MAR27 6.25 P 0.455 0.455 0.455 0.416 +0.022 20 3 156 +3
30MAR27 6.50 P 0.000 0.000 0.000 0.577 +0.023 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.795 +0.046 21 0 260 0
30MAR27 7.00 P 0.000 0.000 0.000 1.010 +0.052 22 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.240 +0.061 23 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.480 +0.065 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.724 +0.067 27 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.972 +0.069 29 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.219 +0.066 31 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.469 +0.070 33 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.713 +0.065 34 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.963 +0.067 37 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.214 +0.069 39 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.001 0.000 23 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 0.000 21 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.003 0.000 20 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.004 0.000 20 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.006 0.000 20 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.009 +0.001 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.013 +0.001 20 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.017 +0.001 20 0 2,215 0
29JUN27 4.70 P 0.000 0.000 0.000 0.024 +0.002 20 0 855 0
29JUN27 4.80 P 0.000 0.000 0.000 0.032 +0.002 20 0 849 0
29JUN27 4.90 P 0.000 0.000 0.000 0.042 +0.003 20 0 952 0
29JUN27 5.00 P 0.000 0.000 0.000 0.054 +0.003 20 0 624 0
29JUN27 5.25 P 0.112 0.114 0.112 0.096 +0.005 20 3 3,676 0
29JUN27 5.50 P 0.169 0.171 0.169 0.160 +0.009 20 2 5,806 +2
29JUN27 5.75 P 0.251 0.252 0.251 0.238 +0.007 20 2 154 +2
29JUN27 6.00 P 0.340 0.340 0.340 0.338 +0.007 20 2 6,240 +2
29JUN27 6.25 P 0.000 0.000 0.000 0.467 +0.010 19 0 673 0
29JUN27 6.50 P 0.000 0.000 0.000 0.621 +0.022 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.826 +0.032 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.029 +0.038 21 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.257 +0.057 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.489 +0.057 23 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.728 +0.064 24 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.973 +0.067 25 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.219 +0.066 27 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.469 +0.070 29 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.713 +0.065 30 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.965 +0.069 32 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.214 +0.069 34 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.006 +0.001 21 0 1,190 0
29SEP27 4.10 P 0.000 0.000 0.000 0.009 +0.002 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.012 +0.002 21 0 44 0
29SEP27 4.30 P 0.000 0.000 0.000 0.016 +0.003 21 0 15 0
29SEP27 4.40 P 0.000 0.000 0.000 0.021 +0.003 21 0 15 0
29SEP27 4.50 P 0.000 0.000 0.000 0.028 +0.004 21 0 660 0
29SEP27 4.60 P 0.000 0.000 0.000 0.036 +0.005 21 0 100 0
29SEP27 4.70 P 0.000 0.000 0.000 0.046 +0.006 21 0 104 0
29SEP27 4.80 P 0.090 0.090 0.090 0.058 +0.007 21 50 156 +50
29SEP27 4.90 P 0.000 0.000 0.000 0.071 +0.007 21 0 112 0
29SEP27 5.00 P 0.000 0.000 0.000 0.089 +0.010 21 0 420 0
29SEP27 5.25 P 0.000 0.000 0.000 0.142 +0.014 21 0 209 0
29SEP27 5.50 P 0.000 0.000 0.000 0.213 +0.017 21 0 50 0
29SEP27 5.75 P 0.000 0.000 0.000 0.305 +0.021 21 0 98 0
29SEP27 6.00 P 0.000 0.000 0.000 0.419 +0.025 21 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.556 +0.029 21 0 85 0
29SEP27 6.50 P 0.000 0.000 0.000 0.706 +0.024 21 0 337 0
29SEP27 6.75 P 0.000 0.000 0.000 0.893 +0.035 22 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.091 +0.038 22 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.305 +0.051 23 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.503 +0.034 22 0 50 0
29SEP27 7.75 P 0.000 0.000 0.000 1.745 +0.059 24 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.982 +0.063 24 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.224 +0.066 25 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.469 +0.067 27 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.713 +0.064 27 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.965 +0.068 30 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 3.214 +0.069 31 0 0 0
TOTAL PUT 6,140 223,148 +398
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.975
29OCT26 4.90 C 0.000 0.000 0.000 5.081 +0.119 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.981 +0.119 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.732 +0.120 107 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.482 +0.120 92 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 4.232 +0.127 0 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.982 +0.117 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.733 +0.118 75 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.483 +0.117 0 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 3.233 +0.119 0 0 1,300 0
29OCT26 7.00 C 0.000 0.000 0.000 2.984 +0.127 59 0 1,100 0
29OCT26 7.25 C 0.000 0.000 0.000 2.734 +0.127 0 0 610 0
29OCT26 7.50 C 0.000 0.000 0.000 2.484 +0.125 0 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 2.235 +0.126 44 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.985 +0.120 33 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.735 +0.122 0 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.486 +0.091 29 0 738 0
29OCT26 8.75 C 0.000 0.000 0.000 1.236 +0.115 22 0 5,049 0
29OCT26 9.00 C 0.000 0.000 0.000 0.987 +0.116 21 0 2,212 0
29OCT26 9.25 C 0.000 0.000 0.000 0.741 +0.103 20 0 1,462 0
29OCT26 9.50 C 0.000 0.000 0.000 0.502 +0.098 19 0 3,926 0
29OCT26 9.75 C 0.217 0.286 0.211 0.296 +0.071 19 622 6,780 -150
29OCT26 10.00 C 0.078 0.136 0.078 0.150 +0.047 20 181 15,460 +2
29OCT26 10.50 C 0.000 0.000 0.000 0.021 +0.008 20 0 9,809 0
29OCT26 11.00 C 0.000 0.000 0.000 0.002 +0.001 22 0 1,380 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 231 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 42 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 61 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 72 0 0 0
29OCT26 15.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29OCT26 16.00 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 4.247 +0.120 47 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.998 +0.120 44 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.749 +0.120 42 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.500 +0.120 39 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 3.251 +0.120 37 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 3.002 +0.145 34 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.753 +0.146 31 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.504 +0.145 28 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 2.255 +0.146 26 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 2.006 +0.141 23 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.758 +0.144 22 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.511 +0.116 21 0 395 0
27NOV26 8.75 C 0.000 0.000 0.000 1.269 +0.113 22 0 957 0
27NOV26 9.00 C 0.000 0.000 0.000 1.036 +0.107 22 0 695 0
27NOV26 9.25 C 0.000 0.000 0.000 0.817 +0.098 22 0 3,938 0
27NOV26 9.50 C 0.504 0.565 0.504 0.600 +0.082 20 445 5,146 +60
27NOV26 9.75 C 0.356 0.378 0.352 0.435 +0.068 21 215 1,797 +215
27NOV26 10.00 C 0.250 0.280 0.250 0.300 +0.052 21 177 3,217 -117
27NOV26 10.50 C 0.084 0.102 0.082 0.123 +0.026 21 182 3,165 -97
27NOV26 11.00 C 0.000 0.000 0.000 0.040 +0.009 21 0 2,332 0
27NOV26 11.50 C 0.000 0.000 0.000 0.012 +0.003 22 0 134 0
27NOV26 12.00 C 0.000 0.000 0.000 0.003 +0.001 22 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 15.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 15.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV26 16.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 5.196 +0.120 61 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 5.096 +0.120 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.997 +0.120 60 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.748 +0.120 55 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.499 +0.120 50 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 4.250 +0.120 46 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 4.001 +0.123 41 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.752 +0.123 36 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.503 +0.123 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 3.254 +0.123 0 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 3.005 +0.143 0 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.756 +0.143 0 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.507 +0.143 0 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 2.258 +0.143 0 0 1,774 0
30DEC26 8.00 C 1.893 1.902 1.893 2.006 +0.117 0 300 37,112 +90
30DEC26 8.25 C 0.000 0.000 0.000 1.762 +0.137 21 0 1,192 0
30DEC26 8.50 C 0.000 0.000 0.000 1.517 +0.118 21 0 1,322 0
30DEC26 8.75 C 0.000 0.000 0.000 1.276 +0.114 21 0 550 0
30DEC26 9.00 C 0.000 0.000 0.000 1.046 +0.109 21 0 938 0
30DEC26 9.25 C 0.000 0.000 0.000 0.831 +0.101 21 0 2,965 0
30DEC26 9.50 C 0.547 0.629 0.538 0.628 +0.070 20 365 5,531 +10
30DEC26 9.75 C 0.409 0.456 0.409 0.472 +0.069 21 100 4,217 -50
30DEC26 10.00 C 0.254 0.316 0.254 0.338 +0.054 21 128 5,540 -71
30DEC26 10.50 C 0.122 0.146 0.120 0.153 +0.029 21 517 8,691 -7
30DEC26 11.00 C 0.055 0.055 0.055 0.063 +0.017 21 30 1,936 +30
30DEC26 11.50 C 0.000 0.000 0.000 0.023 +0.007 21 0 1,514 0
30DEC26 12.00 C 0.011 0.011 0.011 0.007 +0.002 21 12 534 -12
30DEC26 12.50 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 27 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28JAN27 6.50 C 0.000 0.000 0.000 3.503 +0.123 33 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 3.254 +0.123 30 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 3.005 +0.143 26 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 2.756 +0.143 0 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 2.507 +0.142 0 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 2.258 +0.140 0 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 2.010 +0.121 21 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 1.764 +0.134 21 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 1.521 +0.122 21 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 1.276 +0.101 19 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 1.064 +0.105 21 0 60 0
28JAN27 9.25 C 0.000 0.000 0.000 0.859 +0.095 21 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.675 +0.081 21 0 0 0
28JAN27 9.75 C 0.000 0.000 0.000 0.523 +0.066 21 0 1,006 0
28JAN27 10.00 C 0.000 0.000 0.000 0.397 +0.055 21 0 256 0
28JAN27 10.50 C 0.182 0.200 0.182 0.215 +0.037 21 40 350 +40
28JAN27 11.00 C 0.000 0.000 0.000 0.108 +0.028 21 0 648 0
28JAN27 11.50 C 0.051 0.051 0.051 0.050 +0.012 21 180 679 +180
28JAN27 12.00 C 0.000 0.000 0.000 0.021 +0.005 21 0 122 0
28JAN27 12.50 C 0.000 0.000 0.000 0.009 +0.003 21 0 0 0
28JAN27 13.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
28JAN27 13.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
28JAN27 14.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28JAN27 14.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28JAN27 15.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28JAN27 15.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
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 5.096 +0.120 46 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.997 +0.120 50 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.748 +0.120 46 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.499 +0.120 43 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 4.250 +0.120 39 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 4.001 +0.123 36 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.752 +0.123 33 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.503 +0.123 30 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 3.254 +0.123 27 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 3.005 +0.142 24 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.756 +0.143 22 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.507 +0.142 18 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 2.259 +0.138 20 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 2.014 +0.125 21 0 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.774 +0.119 21 0 3,283 0
30MAR27 8.50 C 0.000 0.000 0.000 1.521 +0.086 18 0 7,718 0
30MAR27 8.75 C 1.196 1.298 1.196 1.317 +0.080 21 180 4,172 +180
30MAR27 9.00 C 0.000 0.000 0.000 1.122 +0.096 21 0 2,668 0
30MAR27 9.25 C 0.000 0.000 0.000 0.941 +0.087 21 0 1,503 0
30MAR27 9.50 C 0.000 0.000 0.000 0.788 +0.077 22 0 8,830 0
30MAR27 9.75 C 0.000 0.000 0.000 0.647 +0.064 21 0 1,210 0
30MAR27 10.00 C 0.000 0.000 0.000 0.527 +0.057 21 0 1,838 0
30MAR27 10.50 C 0.301 0.301 0.301 0.338 +0.041 21 30 9,221 +30
30MAR27 11.00 C 0.000 0.000 0.000 0.208 +0.028 21 0 1,545 0
30MAR27 11.50 C 0.108 0.108 0.108 0.123 +0.020 21 10 470 0
30MAR27 12.00 C 0.000 0.000 0.000 0.069 +0.012 21 0 168 0
30MAR27 12.50 C 0.000 0.000 0.000 0.038 +0.008 21 0 183 0
30MAR27 13.00 C 0.000 0.000 0.000 0.020 +0.005 21 0 130 0
30MAR27 13.50 C 0.000 0.000 0.000 0.010 +0.002 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.005 +0.001 21 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 5.096 +0.120 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.997 +0.120 41 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.748 +0.120 38 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.499 +0.120 34 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 4.250 +0.120 31 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 4.001 +0.123 28 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.752 +0.123 0 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.503 +0.123 0 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 3.254 +0.123 0 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 3.006 +0.142 22 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.758 +0.137 21 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.513 +0.125 21 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 2.273 +0.114 21 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 2.014 +0.069 17 0 158 0
29JUN27 8.25 C 0.000 0.000 0.000 1.802 +0.086 20 0 125 0
29JUN27 8.50 C 0.000 0.000 0.000 1.603 +0.085 20 0 163 0
29JUN27 8.75 C 0.000 0.000 0.000 1.414 +0.080 21 0 673 0
29JUN27 9.00 C 0.000 0.000 0.000 1.238 +0.074 21 0 807 0
29JUN27 9.25 C 0.000 0.000 0.000 1.097 +0.088 21 0 1,200 0
29JUN27 9.50 C 0.952 0.952 0.952 0.950 +0.071 21 30 9,408 +30
29JUN27 9.75 C 0.000 0.000 0.000 0.825 +0.064 22 0 4,846 0
29JUN27 10.00 C 0.000 0.000 0.000 0.701 +0.059 21 0 3,164 0
29JUN27 10.50 C 0.463 0.463 0.463 0.506 +0.047 22 2 13,460 0
29JUN27 11.00 C 0.000 0.000 0.000 0.355 +0.038 21 0 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.242 +0.029 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.164 +0.025 22 0 860 0
29JUN27 12.50 C 0.000 0.000 0.000 0.108 +0.018 22 0 85 0
29JUN27 13.00 C 0.000 0.000 0.000 0.069 +0.012 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.043 +0.008 21 0 50 0
29JUN27 14.00 C 0.000 0.000 0.000 0.027 +0.006 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.016 +0.003 21 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.010 +0.002 21 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.006 +0.001 21 0 0 0
29JUN27 16.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.752 +0.123 0 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.504 +0.124 22 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 3.257 +0.126 22 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 3.015 +0.145 22 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.781 +0.148 22 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.555 +0.153 22 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.273 +0.085 16 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 2.074 +0.091 18 0 35 0
29SEP27 8.25 C 0.000 0.000 0.000 1.884 +0.046 19 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.703 +0.047 20 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 1.536 +0.051 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.376 +0.049 21 0 40 0
29SEP27 9.25 C 0.000 0.000 0.000 1.265 +0.088 22 0 153 0
29SEP27 9.50 C 0.000 0.000 0.000 1.092 +0.080 21 0 1,666 0
29SEP27 9.75 C 0.000 0.000 0.000 0.962 +0.071 21 0 4,083 0
29SEP27 10.00 C 0.735 0.762 0.735 0.851 +0.072 21 98 598 +68
29SEP27 10.50 C 0.550 0.552 0.550 0.652 +0.062 21 60 340 +60
29SEP27 11.00 C 0.402 0.402 0.402 0.492 +0.051 22 30 118 +30
29SEP27 11.50 C 0.000 0.000 0.000 0.366 +0.042 22 0 85 0
29SEP27 12.00 C 0.000 0.000 0.000 0.269 +0.034 22 0 10 0
29SEP27 12.50 C 0.000 0.000 0.000 0.195 +0.027 22 0 240 0
29SEP27 13.00 C 0.000 0.000 0.000 0.140 +0.019 22 0 615 0
29SEP27 13.50 C 0.000 0.000 0.000 0.100 +0.011 22 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.074 +0.012 22 0 10 0
29SEP27 14.50 C 0.000 0.000 0.000 0.051 +0.008 22 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.036 +0.007 22 0 1 0
29SEP27 15.50 C 0.000 0.000 0.000 0.025 +0.006 22 0 34 0
29SEP27 16.00 C 0.000 0.000 0.000 0.017 +0.004 22 0 4 0
TOTAL CALL 3,934 247,568 +521
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 126 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 123 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 115 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 107 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 100 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 93 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 86 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 72 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 66 0 1,291 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 60 0 1,527 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 54 0 4,455 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 48 0 4,669 0
29OCT26 8.00 P 0.000 0.000 0.000 0.001 0.000 43 0 2,940 0
29OCT26 8.25 P 0.000 0.000 0.000 0.001 0.000 37 0 2,803 0
29OCT26 8.50 P 0.000 0.000 0.000 0.001 0.000 32 0 12,913 0
29OCT26 8.75 P 0.006 0.006 0.003 0.001 0.000 27 360 6,626 0
29OCT26 9.00 P 0.012 0.012 0.008 0.001 -0.001 21 80 18,355 -12
29OCT26 9.25 P 0.015 0.015 0.015 0.005 -0.005 21 33 6,946 -33
29OCT26 9.50 P 0.050 0.050 0.033 0.021 -0.019 20 316 12,835 +34
29OCT26 9.75 P 0.134 0.134 0.086 0.070 -0.042 20 94 4,462 +20
29OCT26 10.00 P 0.220 0.220 0.175 0.174 -0.070 21 40 5,549 +10
29OCT26 10.50 P 0.618 0.618 0.614 0.552 -0.107 24 60 791 +56
29OCT26 11.00 P 0.000 0.000 0.000 1.025 -0.120 0 0 352 0
29OCT26 11.50 P 0.000 0.000 0.000 1.525 -0.120 0 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.041 -0.112 56 0 62 0
29OCT26 12.50 P 0.000 0.000 0.000 2.556 -0.097 73 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.055 -0.098 82 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.555 -0.098 91 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.040 -0.113 91 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.557 -0.096 109 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.056 -0.097 116 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.555 -0.098 123 0 0 0
29OCT26 16.00 P 0.000 0.000 0.000 6.055 -0.115 130 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 57 0 650 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 38 0 300 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 34 0 810 0
27NOV26 7.50 P 0.000 0.000 0.000 0.001 0.000 31 0 735 0
27NOV26 7.75 P 0.000 0.000 0.000 0.001 0.000 28 0 350 0
27NOV26 8.00 P 0.000 0.000 0.000 0.001 0.000 24 0 1,210 0
27NOV26 8.25 P 0.000 0.000 0.000 0.002 -0.001 23 0 2,209 0
27NOV26 8.50 P 0.019 0.019 0.019 0.004 -0.003 22 3 1,649 -3
27NOV26 8.75 P 0.000 0.000 0.000 0.012 -0.006 22 0 1,073 0
27NOV26 9.00 P 0.045 0.045 0.045 0.027 -0.013 22 150 1,500 +50
27NOV26 9.25 P 0.100 0.100 0.084 0.058 -0.023 22 206 2,666 +6
27NOV26 9.50 P 0.170 0.170 0.127 0.112 -0.036 22 1,166 7,247 -209
27NOV26 9.75 P 0.251 0.251 0.209 0.194 -0.052 22 7 2,346 +6
27NOV26 10.00 P 0.000 0.000 0.000 0.308 -0.068 22 0 1,295 0
27NOV26 10.50 P 0.000 0.000 0.000 0.638 -0.097 23 0 1,705 0
27NOV26 11.00 P 0.000 0.000 0.000 1.042 -0.112 22 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.525 -0.161 0 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.079 -0.101 42 0 136 0
27NOV26 12.50 P 0.000 0.000 0.000 2.564 -0.089 46 0 150 0
27NOV26 13.00 P 0.000 0.000 0.000 3.076 -0.100 55 0 95 0
27NOV26 13.50 P 0.000 0.000 0.000 3.575 -0.078 60 0 111 0
27NOV26 14.00 P 0.000 0.000 0.000 4.074 -0.098 65 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.557 -0.114 66 0 90 0
27NOV26 15.00 P 0.000 0.000 0.000 5.070 -0.100 74 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.555 -0.098 75 0 35 0
27NOV26 16.00 P 0.000 0.000 0.000 6.065 -0.105 82 0 140 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 54 0 731 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 53 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 48 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 45 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 41 0 369 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 38 0 1,124 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 35 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 32 0 1,385 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 29 0 2,122 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 0.000 27 0 19,517 0
30DEC26 7.25 P 0.000 0.000 0.000 0.001 0.000 24 0 2,728 0
30DEC26 7.50 P 0.000 0.000 0.000 0.001 0.000 22 0 3,417 0
30DEC26 7.75 P 0.000 0.000 0.000 0.002 -0.001 21 0 4,365 0
30DEC26 8.00 P 0.021 0.021 0.021 0.006 -0.001 21 63 7,769 -63
30DEC26 8.25 P 0.000 0.000 0.000 0.013 -0.003 21 0 4,769 0
30DEC26 8.50 P 0.048 0.048 0.048 0.027 -0.008 21 300 3,670 +300
30DEC26 8.75 P 0.000 0.000 0.000 0.053 -0.012 21 0 3,761 0
30DEC26 9.00 P 0.116 0.117 0.109 0.094 -0.022 21 75 2,485 -45
30DEC26 9.25 P 0.190 0.190 0.190 0.158 -0.029 21 21 1,879 +21
30DEC26 9.50 P 0.282 0.287 0.243 0.238 -0.035 21 310 2,085 -81
30DEC26 9.75 P 0.400 0.410 0.352 0.353 -0.043 21 389 1,812 +2
30DEC26 10.00 P 0.000 0.000 0.000 0.487 -0.063 21 0 373 0
30DEC26 10.50 P 0.908 0.908 0.860 0.827 -0.086 20 90 1,122 +90
30DEC26 11.00 P 0.000 0.000 0.000 1.292 -0.083 24 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 1.772 -0.077 28 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.241 -0.097 30 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 2.719 -0.115 30 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.216 -0.113 33 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 3.730 -0.098 41 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.210 -0.115 40 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 4.710 -0.114 44 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.223 -0.099 51 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.718 -0.102 53 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.218 -0.100 57 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 0.001 0.000 23 0 82 0
28JAN27 7.25 P 0.000 0.000 0.000 0.002 0.000 22 0 288 0
28JAN27 7.50 P 0.000 0.000 0.000 0.003 -0.001 21 0 563 0
28JAN27 7.75 P 0.000 0.000 0.000 0.007 -0.002 21 0 247 0
28JAN27 8.00 P 0.000 0.000 0.000 0.015 -0.003 21 0 661 0
28JAN27 8.25 P 0.045 0.045 0.045 0.029 -0.007 21 30 367 +30
28JAN27 8.50 P 0.078 0.078 0.078 0.052 -0.012 21 6 411 +6
28JAN27 8.75 P 0.000 0.000 0.000 0.089 -0.016 21 0 665 0
28JAN27 9.00 P 0.000 0.000 0.000 0.142 -0.023 21 0 1,530 0
28JAN27 9.25 P 0.000 0.000 0.000 0.213 -0.029 21 0 75 0
28JAN27 9.50 P 0.000 0.000 0.000 0.303 -0.037 21 0 220 0
28JAN27 9.75 P 0.000 0.000 0.000 0.413 -0.049 21 0 1,078 0
28JAN27 10.00 P 0.000 0.000 0.000 0.544 -0.061 21 0 930 0
28JAN27 10.50 P 0.951 0.970 0.931 0.873 -0.081 20 330 3,976 +330
28JAN27 11.00 P 0.000 0.000 0.000 1.324 -0.075 24 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 1.785 -0.080 26 0 0 0
28JAN27 12.00 P 0.000 0.000 0.000 2.270 -0.078 29 0 0 0
28JAN27 12.50 P 0.000 0.000 0.000 2.761 -0.081 33 0 0 0
28JAN27 13.00 P 0.000 0.000 0.000 3.270 -0.067 38 0 0 0
28JAN27 13.50 P 0.000 0.000 0.000 3.752 -0.084 40 0 0 0
28JAN27 14.00 P 0.000 0.000 0.000 4.251 -0.082 43 0 0 0
28JAN27 14.50 P 0.000 0.000 0.000 4.763 -0.068 48 0 0 0
28JAN27 15.00 P 0.000 0.000 0.000 5.248 -0.080 50 0 0 0
28JAN27 15.50 P 0.000 0.000 0.000 5.745 -0.082 52 0 0 0
28JAN27 16.00 P 0.000 0.000 0.000 6.242 -0.082 55 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 33 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.001 0.000 24 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.001 0.000 22 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.002 -0.001 22 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.004 -0.001 22 0 2,169 0
30MAR27 7.25 P 0.029 0.029 0.029 0.008 -0.002 22 75 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.014 -0.004 21 0 1,201 0
30MAR27 7.75 P 0.000 0.000 0.000 0.026 -0.005 21 0 857 0
30MAR27 8.00 P 0.000 0.000 0.000 0.044 -0.008 21 0 4,517 0
30MAR27 8.25 P 0.000 0.000 0.000 0.070 -0.012 21 0 7,554 0
30MAR27 8.50 P 0.000 0.000 0.000 0.107 -0.017 21 0 8,511 0
30MAR27 8.75 P 0.000 0.000 0.000 0.158 -0.023 21 0 11,484 0
30MAR27 9.00 P 0.256 0.256 0.256 0.223 -0.030 21 10 2,223 -10
30MAR27 9.25 P 0.315 0.315 0.305 0.304 -0.028 21 45 1,588 -20
30MAR27 9.50 P 0.000 0.000 0.000 0.402 -0.037 21 0 47 0
30MAR27 9.75 P 0.000 0.000 0.000 0.504 -0.047 21 0 2,549 0
30MAR27 10.00 P 0.677 0.677 0.636 0.636 -0.062 21 60 972 -60
30MAR27 10.50 P 0.955 0.955 0.955 0.955 -0.075 21 30 1,010 0
30MAR27 11.00 P 0.000 0.000 0.000 1.383 -0.054 23 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 1.823 -0.068 25 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.297 -0.066 27 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 2.781 -0.068 30 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.272 -0.069 32 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 3.769 -0.067 35 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.266 -0.069 38 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 4.764 -0.069 41 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.262 -0.069 43 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.760 -0.067 46 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.258 -0.068 48 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 25 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.002 0.000 23 0 742 0
29JUN27 6.25 P 0.000 0.000 0.000 0.003 0.000 22 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.005 -0.001 22 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.009 -0.002 21 0 622 0
29JUN27 7.00 P 0.000 0.000 0.000 0.016 -0.002 22 0 1,106 0
29JUN27 7.25 P 0.000 0.000 0.000 0.026 -0.004 21 0 979 0
29JUN27 7.50 P 0.000 0.000 0.000 0.042 -0.005 22 0 723 0
29JUN27 7.75 P 0.000 0.000 0.000 0.064 -0.007 22 0 1,434 0
29JUN27 8.00 P 0.120 0.120 0.120 0.095 -0.009 22 10 1,339 0
29JUN27 8.25 P 0.168 0.168 0.168 0.134 -0.014 22 1 1,175 -1
29JUN27 8.50 P 0.000 0.000 0.000 0.185 -0.019 22 0 583 0
29JUN27 8.75 P 0.000 0.000 0.000 0.247 -0.025 22 0 10,453 0
29JUN27 9.00 P 0.000 0.000 0.000 0.324 -0.027 22 0 2,117 0
29JUN27 9.25 P 0.000 0.000 0.000 0.412 -0.032 22 0 1,671 0
29JUN27 9.50 P 0.558 0.558 0.558 0.510 -0.038 21 30 604 +30
29JUN27 9.75 P 0.000 0.000 0.000 0.624 -0.043 21 0 453 0
29JUN27 10.00 P 0.000 0.000 0.000 0.752 -0.047 21 0 50 0
29JUN27 10.50 P 0.000 0.000 0.000 1.055 -0.071 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.458 -0.046 23 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 1.873 -0.057 24 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.324 -0.060 25 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 2.793 -0.066 26 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.278 -0.068 28 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.770 -0.067 31 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.267 -0.068 33 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 4.764 -0.071 35 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.262 -0.069 37 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 5.760 -0.069 40 0 0 0
29JUN27 16.00 P 0.000 0.000 0.000 6.258 -0.070 42 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 0.016 -0.001 22 0 169 0
29SEP27 6.75 P 0.000 0.000 0.000 0.025 -0.002 22 0 102 0
29SEP27 7.00 P 0.075 0.075 0.075 0.039 -0.003 22 75 305 +75
29SEP27 7.25 P 0.000 0.000 0.000 0.058 -0.005 22 0 438 0
29SEP27 7.50 P 0.000 0.000 0.000 0.082 -0.008 22 0 530 0
29SEP27 7.75 P 0.164 0.164 0.164 0.114 -0.009 22 100 483 +100
29SEP27 8.00 P 0.205 0.205 0.205 0.156 -0.012 22 50 394 +30
29SEP27 8.25 P 0.000 0.000 0.000 0.206 -0.017 22 0 1,006 0
29SEP27 8.50 P 0.000 0.000 0.000 0.266 -0.021 22 0 2,587 0
29SEP27 8.75 P 0.000 0.000 0.000 0.340 -0.024 22 0 681 0
29SEP27 9.00 P 0.000 0.000 0.000 0.424 -0.030 22 0 577 0
29SEP27 9.25 P 0.000 0.000 0.000 0.520 -0.034 22 0 735 0
29SEP27 9.50 P 0.000 0.000 0.000 0.631 -0.040 22 0 1,866 0
29SEP27 9.75 P 0.000 0.000 0.000 0.751 -0.049 23 0 4,638 0
29SEP27 10.00 P 0.000 0.000 0.000 0.888 -0.051 23 0 60 0
29SEP27 10.50 P 0.000 0.000 0.000 1.195 -0.063 23 0 70 0
29SEP27 11.00 P 0.000 0.000 0.000 1.549 -0.030 23 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 1.945 -0.085 24 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.378 -0.067 25 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 2.837 -0.068 26 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.310 -0.061 28 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 3.786 -0.066 29 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.274 -0.065 31 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 4.766 -0.069 32 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.262 -0.069 34 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 5.760 -0.069 36 0 0 0
29SEP27 16.00 P 0.000 0.000 0.000 6.258 -0.070 38 0 0 0
TOTAL PUT 4,615 285,172 +659
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.695
29OCT26 4.40 C 0.000 0.000 0.000 3.300 +0.124 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.201 +0.125 91 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 3.101 +0.125 85 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 3.001 +0.125 78 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.901 +0.125 68 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.801 +0.124 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.701 +0.124 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.452 +0.125 67 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.202 +0.125 55 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.952 +0.124 0 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 1.702 +0.124 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.453 +0.125 36 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 1.203 +0.124 0 0 38 0
29OCT26 6.75 C 0.000 0.000 0.000 0.953 +0.124 0 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.705 +0.122 21 0 30 0
29OCT26 7.25 C 0.000 0.000 0.000 0.461 +0.116 19 0 151 0
29OCT26 7.50 C 0.000 0.000 0.000 0.250 +0.081 20 0 1,545 0
29OCT26 7.75 C 0.092 0.105 0.086 0.105 +0.042 20 129 3,002 -115
29OCT26 8.00 C 0.025 0.025 0.025 0.031 +0.014 20 100 2,333 +100
29OCT26 8.25 C 0.007 0.009 0.007 0.007 +0.003 21 150 2,892 -150
29OCT26 8.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 281 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 41 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 49 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 65 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 3.013 +0.137 43 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.913 +0.124 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 2.814 +0.137 43 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.714 +0.137 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 2.465 +0.138 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.216 +0.136 28 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.967 +0.139 26 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.702 +0.119 0 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.459 +0.122 0 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.215 +0.115 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.979 +0.117 22 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.747 +0.107 22 0 30 0
27NOV26 7.25 C 0.457 0.457 0.457 0.542 +0.104 22 30 1,481 -30
27NOV26 7.50 C 0.000 0.000 0.000 0.360 +0.082 22 0 1,579 0
27NOV26 7.75 C 0.208 0.208 0.208 0.216 +0.051 21 10 1,676 +10
27NOV26 8.00 C 0.095 0.112 0.095 0.126 +0.036 22 50 6,678 0
27NOV26 8.25 C 0.052 0.063 0.052 0.063 +0.018 21 186 2,468 +56
27NOV26 8.50 C 0.000 0.000 0.000 0.032 +0.010 22 0 665 0
27NOV26 8.75 C 0.000 0.000 0.000 0.014 +0.005 22 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.006 +0.002 22 0 71 0
27NOV26 9.25 C 0.000 0.000 0.000 0.002 0.000 22 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.509 +0.129 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.410 +0.121 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.307 +0.117 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.211 +0.120 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 3.112 +0.120 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 3.013 +0.121 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.913 +0.110 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.814 +0.119 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.714 +0.110 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.465 +0.117 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.216 +0.123 0 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.971 +0.125 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.721 +0.112 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.490 +0.148 21 0 3 0
30DEC26 6.50 C 0.000 0.000 0.000 1.245 +0.110 19 0 8 0
30DEC26 6.75 C 0.000 0.000 0.000 1.021 +0.110 22 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.805 +0.098 22 0 1,944 0
30DEC26 7.25 C 0.599 0.602 0.599 0.602 +0.086 21 180 2,929 +116
30DEC26 7.50 C 0.000 0.000 0.000 0.446 +0.080 22 0 1,134 0
30DEC26 7.75 C 0.277 0.277 0.277 0.311 +0.060 22 14 1,438 +14
30DEC26 8.00 C 0.165 0.187 0.163 0.203 +0.038 21 101 29,710 -39
30DEC26 8.25 C 0.109 0.109 0.109 0.130 +0.027 22 30 1,063 0
30DEC26 8.50 C 0.000 0.000 0.000 0.079 +0.017 22 0 642 0
30DEC26 8.75 C 0.000 0.000 0.000 0.049 +0.013 22 0 240 0
30DEC26 9.00 C 0.000 0.000 0.000 0.028 +0.007 22 0 284 0
30DEC26 9.25 C 0.017 0.017 0.017 0.015 +0.004 22 50 159 +50
30DEC26 9.50 C 0.000 0.000 0.000 0.008 +0.002 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 2.914 +0.108 0 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 2.825 +0.118 0 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 2.726 +0.122 0 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 2.470 +0.113 0 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 2.229 +0.116 0 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 1.986 +0.116 0 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 1.742 +0.112 0 0 0 0
28JAN27 6.25 C 0.000 0.000 0.000 1.506 +0.128 18 0 0 0
28JAN27 6.50 C 0.000 0.000 0.000 1.263 +0.100 17 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 1.059 +0.112 22 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.853 +0.103 22 0 330 0
28JAN27 7.25 C 0.000 0.000 0.000 0.672 +0.098 22 0 750 0
28JAN27 7.50 C 0.000 0.000 0.000 0.508 +0.084 22 0 260 0
28JAN27 7.75 C 0.000 0.000 0.000 0.374 +0.070 22 0 1,313 0
28JAN27 8.00 C 0.000 0.000 0.000 0.267 +0.058 22 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.185 +0.043 22 0 30 0
28JAN27 8.50 C 0.000 0.000 0.000 0.126 +0.032 22 0 140 0
28JAN27 8.75 C 0.000 0.000 0.000 0.083 +0.021 22 0 0 0
28JAN27 9.00 C 0.047 0.047 0.047 0.054 +0.016 22 9 40 +9
28JAN27 9.25 C 0.000 0.000 0.000 0.033 +0.010 22 0 12 0
28JAN27 9.50 C 0.000 0.000 0.000 0.020 +0.007 22 0 0 0
28JAN27 9.75 C 0.000 0.000 0.000 0.012 +0.004 22 0 0 0
28JAN27 10.00 C 0.000 0.000 0.000 0.007 +0.002 22 0 0 0
28JAN27 10.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
28JAN27 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28JAN27 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.418 +0.089 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.320 +0.093 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 3.221 +0.112 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 3.122 +0.084 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 3.030 +0.098 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.926 +0.111 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.830 +0.112 0 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.732 +0.088 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.491 +0.109 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.250 +0.109 0 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 2.013 +0.090 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.780 +0.107 0 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.552 +0.089 19 0 73 0
30MAR27 6.50 C 0.000 0.000 0.000 1.331 +0.086 20 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 1.139 +0.107 22 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.956 +0.108 22 0 2,409 0
30MAR27 7.25 C 0.000 0.000 0.000 0.782 +0.094 22 0 1,625 0
30MAR27 7.50 C 0.000 0.000 0.000 0.626 +0.084 22 0 2,069 0
30MAR27 7.75 C 0.000 0.000 0.000 0.493 +0.075 22 0 1,517 0
30MAR27 8.00 C 0.000 0.000 0.000 0.378 +0.061 22 0 719 0
30MAR27 8.25 C 0.000 0.000 0.000 0.291 +0.055 22 0 6,575 0
30MAR27 8.50 C 0.000 0.000 0.000 0.219 +0.042 22 0 654 0
30MAR27 8.75 C 0.000 0.000 0.000 0.163 +0.031 22 0 1,674 0
30MAR27 9.00 C 0.000 0.000 0.000 0.119 +0.025 22 0 677 0
30MAR27 9.25 C 0.000 0.000 0.000 0.085 +0.019 22 0 630 0
30MAR27 9.50 C 0.000 0.000 0.000 0.060 +0.015 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.041 +0.010 22 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.028 +0.007 22 0 70 0
30MAR27 10.50 C 0.000 0.000 0.000 0.013 +0.004 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.006 +0.002 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.366 +0.093 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.262 +0.082 0 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 3.171 +0.090 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 3.069 +0.080 0 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.978 +0.084 0 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.879 +0.084 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.786 +0.082 24 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.553 +0.080 28 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.320 +0.085 28 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.093 +0.098 28 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.860 +0.102 26 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.643 +0.114 26 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.422 +0.109 24 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.223 +0.143 24 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 1.004 +0.101 22 0 555 0
29JUN27 7.25 C 0.000 0.000 0.000 0.862 +0.094 23 0 1,830 0
29JUN27 7.50 C 0.000 0.000 0.000 0.710 +0.085 23 0 8,446 0
29JUN27 7.75 C 0.000 0.000 0.000 0.578 +0.076 22 0 6,167 0
29JUN27 8.00 C 0.000 0.000 0.000 0.466 +0.067 22 0 2,902 0
29JUN27 8.25 C 0.000 0.000 0.000 0.371 +0.059 22 0 148 0
29JUN27 8.50 C 0.000 0.000 0.000 0.292 +0.049 22 0 107 0
29JUN27 8.75 C 0.000 0.000 0.000 0.227 +0.040 22 0 890 0
29JUN27 9.00 C 0.000 0.000 0.000 0.175 +0.032 22 0 1,615 0
29JUN27 9.25 C 0.000 0.000 0.000 0.135 +0.028 22 0 1,168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.103 +0.024 22 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.076 +0.016 22 0 30 0
29JUN27 10.00 C 0.000 0.000 0.000 0.058 +0.014 22 0 80 0
29JUN27 10.50 C 0.000 0.000 0.000 0.031 +0.008 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.017 +0.005 22 0 31 0
29JUN27 11.50 C 0.000 0.000 0.000 0.009 +0.003 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 3.028 +0.110 37 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.891 +0.080 27 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.797 +0.081 28 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.563 +0.080 28 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.331 +0.083 27 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 2.106 +0.094 27 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.886 +0.101 26 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.686 +0.117 26 0 40 0
29SEP27 6.50 C 0.000 0.000 0.000 1.473 +0.105 25 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.280 +0.098 24 0 50 0
29SEP27 7.00 C 0.000 0.000 0.000 1.084 +0.099 23 0 160 0
29SEP27 7.25 C 0.000 0.000 0.000 0.958 +0.092 24 0 115 0
29SEP27 7.50 C 0.820 0.820 0.820 0.815 +0.082 23 2 837 -2
29SEP27 7.75 C 0.000 0.000 0.000 0.692 +0.077 23 0 263 0
29SEP27 8.00 C 0.000 0.000 0.000 0.584 +0.070 23 0 633 0
29SEP27 8.25 C 0.000 0.000 0.000 0.488 +0.060 23 0 545 0
29SEP27 8.50 C 0.000 0.000 0.000 0.407 +0.055 23 0 81 0
29SEP27 8.75 C 0.000 0.000 0.000 0.339 +0.050 23 0 29 0
29SEP27 9.00 C 0.000 0.000 0.000 0.277 +0.039 23 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.229 +0.037 23 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.187 +0.031 23 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.152 +0.026 23 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.124 +0.024 23 0 715 0
29SEP27 10.50 C 0.000 0.000 0.000 0.081 +0.018 23 0 40 0
29SEP27 11.00 C 0.000 0.000 0.000 0.052 +0.013 23 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.033 +0.009 23 0 0 0
TOTAL CALL 1,041 116,114 +19
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 103 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 99 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 88 0 365 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 81 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 65 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 57 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 49 0 1,636 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 42 0 3,149 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 34 0 1,355 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 28 0 3,606 0
29OCT26 7.00 P 0.010 0.010 0.010 0.002 -0.003 23 12 9,843 0
29OCT26 7.25 P 0.040 0.040 0.021 0.010 -0.016 21 267 3,257 +90
29OCT26 7.50 P 0.098 0.098 0.062 0.051 -0.047 21 128 4,434 -50
29OCT26 7.75 P 0.209 0.209 0.168 0.154 -0.087 21 80 3,802 0
29OCT26 8.00 P 0.000 0.000 0.000 0.340 -0.112 23 0 2,669 0
29OCT26 8.25 P 0.000 0.000 0.000 0.557 -0.123 21 0 60 0
29OCT26 8.50 P 0.000 0.000 0.000 0.805 -0.125 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.055 -0.151 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.322 -0.142 52 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.571 -0.135 58 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 1.819 -0.137 63 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.072 -0.134 72 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.321 -0.135 77 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.820 -0.144 88 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.321 -0.143 99 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.821 -0.134 109 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 42 0 20 0
27NOV26 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 32 0 870 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 28 0 1,410 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 -0.001 24 0 751 0
27NOV26 6.50 P 0.000 0.000 0.000 0.003 -0.002 23 0 1,397 0
27NOV26 6.75 P 0.027 0.027 0.021 0.009 -0.007 22 155 1,421 +15
27NOV26 7.00 P 0.048 0.049 0.048 0.027 -0.016 22 60 1,465 -50
27NOV26 7.25 P 0.089 0.092 0.089 0.067 -0.033 22 20 2,171 0
27NOV26 7.50 P 0.187 0.187 0.178 0.141 -0.052 22 24 3,719 0
27NOV26 7.75 P 0.313 0.313 0.313 0.256 -0.071 22 23 1,890 0
27NOV26 8.00 P 0.467 0.467 0.467 0.414 -0.091 23 106 2,073 0
27NOV26 8.25 P 0.000 0.000 0.000 0.615 -0.111 24 0 302 0
27NOV26 8.50 P 0.000 0.000 0.000 0.842 -0.121 27 0 107 0
27NOV26 8.75 P 0.000 0.000 0.000 1.056 -0.159 22 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.334 -0.139 35 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 1.585 -0.141 40 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 1.835 -0.121 44 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 2.083 -0.123 47 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 2.335 -0.139 52 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 2.835 -0.129 59 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 3.335 -0.139 66 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 3.838 -0.117 73 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 48 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 46 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 44 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 43 0 210 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 528 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 28 0 1,135 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 1,557 0
30DEC26 6.00 P 0.000 0.000 0.000 0.002 -0.001 23 0 1,373 0
30DEC26 6.25 P 0.020 0.020 0.020 0.005 -0.003 22 10 1,922 -10
30DEC26 6.50 P 0.000 0.000 0.000 0.013 -0.008 22 0 9,808 0
30DEC26 6.75 P 0.000 0.000 0.000 0.032 -0.015 22 0 4,360 0
30DEC26 7.00 P 0.086 0.086 0.086 0.066 -0.027 22 12 1,267 0
30DEC26 7.25 P 0.147 0.149 0.147 0.123 -0.036 22 106 4,297 +34
30DEC26 7.50 P 0.223 0.223 0.223 0.210 -0.058 22 15 2,360 +15
30DEC26 7.75 P 0.000 0.000 0.000 0.322 -0.065 22 0 690 0
30DEC26 8.00 P 0.000 0.000 0.000 0.471 -0.081 22 0 550 0
30DEC26 8.25 P 0.000 0.000 0.000 0.645 -0.100 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.847 -0.116 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.070 -0.151 22 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.334 -0.139 28 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.585 -0.141 32 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.835 -0.121 35 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.083 -0.123 38 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.335 -0.139 41 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.835 -0.129 47 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.335 -0.139 52 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.838 -0.117 58 0 0 0
28JAN27 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28JAN27 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28JAN27 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28JAN27 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28JAN27 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28JAN27 5.75 P 0.000 0.000 0.000 0.002 -0.001 23 0 240 0
28JAN27 6.00 P 0.000 0.000 0.000 0.005 -0.001 22 0 427 0
28JAN27 6.25 P 0.000 0.000 0.000 0.012 -0.003 22 0 220 0
28JAN27 6.50 P 0.000 0.000 0.000 0.026 -0.008 22 0 492 0
28JAN27 6.75 P 0.000 0.000 0.000 0.053 -0.014 22 0 1,382 0
28JAN27 7.00 P 0.000 0.000 0.000 0.097 -0.022 22 0 353 0
28JAN27 7.25 P 0.000 0.000 0.000 0.164 -0.033 22 0 360 0
28JAN27 7.50 P 0.000 0.000 0.000 0.255 -0.043 22 0 250 0
28JAN27 7.75 P 0.000 0.000 0.000 0.367 -0.061 22 0 1,010 0
28JAN27 8.00 P 0.000 0.000 0.000 0.513 -0.076 22 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 0.680 -0.087 22 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 0.874 -0.098 22 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 1.087 -0.144 22 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 1.348 -0.127 26 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 1.597 -0.129 29 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 1.836 -0.144 31 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 2.093 -0.113 35 0 0 0
28JAN27 10.00 P 0.000 0.000 0.000 2.347 -0.127 38 0 0 0
28JAN27 10.50 P 0.000 0.000 0.000 2.848 -0.125 43 0 0 0
28JAN27 11.00 P 0.000 0.000 0.000 3.347 -0.127 48 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 3.841 -0.114 51 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 95 0
30MAR27 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.002 0.000 23 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.004 -0.001 22 0 74 0
30MAR27 5.75 P 0.000 0.000 0.000 0.008 -0.002 22 0 855 0
30MAR27 6.00 P 0.000 0.000 0.000 0.017 -0.004 22 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.033 -0.008 22 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.060 -0.011 22 0 1,286 0
30MAR27 6.75 P 0.000 0.000 0.000 0.100 -0.018 22 0 2,809 0
30MAR27 7.00 P 0.188 0.188 0.174 0.157 -0.028 22 30 8,270 +20
30MAR27 7.25 P 0.000 0.000 0.000 0.234 -0.035 22 0 1,971 0
30MAR27 7.50 P 0.000 0.000 0.000 0.330 -0.041 22 0 1,593 0
30MAR27 7.75 P 0.000 0.000 0.000 0.440 -0.062 22 0 1,243 0
30MAR27 8.00 P 0.000 0.000 0.000 0.585 -0.071 22 0 122 0
30MAR27 8.25 P 0.000 0.000 0.000 0.745 -0.079 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 0.927 -0.089 22 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.160 -0.098 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.381 -0.102 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.615 -0.115 27 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.860 -0.120 29 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.109 -0.116 31 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.362 -0.117 34 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.860 -0.115 38 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.360 -0.114 42 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.862 -0.094 46 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.001 0.000 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.001 -0.001 21 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.002 -0.001 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.003 -0.001 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.005 0.000 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.010 -0.001 22 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.018 -0.003 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.033 -0.006 22 0 743 0
29JUN27 6.00 P 0.000 0.000 0.000 0.056 -0.009 22 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.091 -0.013 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.139 -0.015 22 0 476 0
29JUN27 6.75 P 0.000 0.000 0.000 0.191 -0.023 21 0 455 0
29JUN27 7.00 P 0.268 0.268 0.268 0.266 -0.031 21 10 861 0
29JUN27 7.25 P 0.000 0.000 0.000 0.359 -0.039 21 0 3,327 0
29JUN27 7.50 P 0.000 0.000 0.000 0.468 -0.049 21 0 6,302 0
29JUN27 7.75 P 0.616 0.616 0.616 0.596 -0.056 21 30 402 +30
29JUN27 8.00 P 0.765 0.765 0.765 0.740 -0.064 21 30 147 +30
29JUN27 8.25 P 0.000 0.000 0.000 0.900 -0.070 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.106 -0.080 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.257 -0.086 20 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.451 -0.094 19 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.656 -0.098 18 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.877 -0.104 17 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.119 -0.111 19 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.369 -0.110 21 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 2.869 -0.106 24 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.368 -0.111 28 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.862 -0.094 31 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.009 -0.001 23 0 200 0
29SEP27 4.90 P 0.000 0.000 0.000 0.011 -0.002 23 0 200 0
29SEP27 5.00 P 0.000 0.000 0.000 0.014 -0.002 23 0 40 0
29SEP27 5.25 P 0.000 0.000 0.000 0.026 -0.003 23 0 20 0
29SEP27 5.50 P 0.000 0.000 0.000 0.043 -0.005 23 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.068 -0.008 23 0 64 0
29SEP27 6.00 P 0.000 0.000 0.000 0.103 -0.012 23 0 87 0
29SEP27 6.25 P 0.000 0.000 0.000 0.148 -0.018 23 0 297 0
29SEP27 6.50 P 0.000 0.000 0.000 0.208 -0.022 23 0 236 0
29SEP27 6.75 P 0.000 0.000 0.000 0.278 -0.022 23 0 851 0
29SEP27 7.00 P 0.000 0.000 0.000 0.351 -0.031 22 0 1,260 0
29SEP27 7.25 P 0.000 0.000 0.000 0.449 -0.038 22 0 162 0
29SEP27 7.50 P 0.000 0.000 0.000 0.561 -0.047 22 0 169 0
29SEP27 7.75 P 0.758 0.758 0.758 0.690 -0.052 22 50 552 +50
29SEP27 8.00 P 0.000 0.000 0.000 0.832 -0.058 22 0 186 0
29SEP27 8.25 P 0.000 0.000 0.000 0.986 -0.067 21 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.175 -0.070 22 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.347 -0.068 22 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.551 -0.060 22 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.763 -0.053 22 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 1.950 -0.077 21 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.169 -0.090 21 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.403 -0.076 22 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 2.869 -0.111 22 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.369 -0.110 25 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 3.869 -0.087 28 0 0 0
TOTAL PUT 1,168 149,752 +174
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 0.000 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.845 +0.002 72 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.745 +0.001 65 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.645 +0.002 58 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.545 +0.003 48 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.445 0.000 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.345 0.000 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.245 +0.001 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.145 +0.002 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.046 0.000 39 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.946 +0.001 34 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.846 +0.001 29 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.746 +0.001 22 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.646 -0.001 0 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.547 -0.003 22 0 30 0
29OCT26 5.25 C 0.000 0.000 0.000 0.300 -0.014 16 0 208 0
29OCT26 5.50 C 0.116 0.116 0.116 0.128 -0.002 23 15 258 -15
29OCT26 5.75 C 0.000 0.000 0.000 0.031 -0.002 23 0 533 0
29OCT26 6.00 C 0.000 0.000 0.000 0.005 0.000 23 0 168 0
29OCT26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 0 32 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 40 0 32 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 46 0 32 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.655 0.000 33 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.545 -0.011 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.445 -0.012 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.345 -0.012 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.245 -0.013 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.145 -0.014 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.046 -0.014 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.946 -0.016 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.846 -0.018 0 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.749 -0.018 0 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.652 -0.021 0 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.565 -0.016 18 0 68 0
27NOV26 5.25 C 0.000 0.000 0.000 0.377 -0.002 24 0 137 0
27NOV26 5.50 C 0.000 0.000 0.000 0.210 -0.002 23 0 88 0
27NOV26 5.75 C 0.000 0.000 0.000 0.098 -0.004 22 0 177 0
27NOV26 6.00 C 0.000 0.000 0.000 0.041 +0.001 23 0 120 0
27NOV26 6.25 C 0.000 0.000 0.000 0.014 -0.001 22 0 135 0
27NOV26 6.50 C 0.000 0.000 0.000 0.004 -0.001 22 0 15 0
27NOV26 6.75 C 0.000 0.000 0.000 0.002 0.000 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 33 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.956 +0.002 41 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.856 +0.001 33 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.756 0.000 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.655 -0.001 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.545 -0.012 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.445 -0.013 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.345 -0.014 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.245 -0.014 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.145 -0.016 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.048 -0.014 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.950 -0.014 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.854 -0.013 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.750 -0.021 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.655 -0.023 0 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.596 +0.009 25 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.382 -0.003 22 0 51 0
30DEC26 5.50 C 0.000 0.000 0.000 0.218 -0.003 21 0 464 0
30DEC26 5.75 C 0.000 0.000 0.000 0.109 -0.003 21 0 183 0
30DEC26 6.00 C 0.000 0.000 0.000 0.049 -0.002 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.020 -0.001 21 0 60 0
30DEC26 6.50 C 0.000 0.000 0.000 0.007 -0.001 21 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 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 27 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 1.345 -0.014 0 0 0 0
28JAN27 4.30 C 0.000 0.000 0.000 1.245 -0.015 0 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 1.145 -0.016 0 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 1.048 -0.015 0 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 0.952 -0.013 0 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 0.854 -0.015 0 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 0.762 -0.013 17 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 0.668 -0.015 18 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 0.603 +0.008 24 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 0.398 +0.009 22 0 200 0
28JAN27 5.50 C 0.000 0.000 0.000 0.242 +0.001 21 0 3 0
28JAN27 5.75 C 0.000 0.000 0.000 0.136 0.000 21 0 2 0
28JAN27 6.00 C 0.000 0.000 0.000 0.072 0.000 21 0 30 0
28JAN27 6.25 C 0.000 0.000 0.000 0.036 0.000 21 0 15 0
28JAN27 6.50 C 0.000 0.000 0.000 0.017 0.000 21 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 0.008 +0.001 21 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.956 +0.001 35 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.856 +0.001 30 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.756 0.000 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.655 -0.002 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.545 -0.012 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.445 -0.013 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.345 -0.015 0 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.245 -0.016 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.150 -0.014 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.050 -0.018 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.958 -0.016 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.867 -0.014 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.779 -0.013 21 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.690 -0.017 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.609 -0.017 21 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.430 -0.014 21 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.293 -0.010 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.208 +0.007 22 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.135 +0.007 22 0 75 0
30MAR27 6.25 C 0.000 0.000 0.000 0.084 +0.005 22 0 225 0
30MAR27 6.50 C 0.000 0.000 0.000 0.051 +0.004 21 0 69 0
30MAR27 6.75 C 0.000 0.000 0.000 0.030 +0.003 21 0 60 0
30MAR27 7.00 C 0.000 0.000 0.000 0.017 +0.002 21 0 57 0
30MAR27 7.25 C 0.000 0.000 0.000 0.010 +0.002 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.005 +0.001 21 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.956 +0.001 29 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.856 +0.001 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.756 0.000 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.655 -0.002 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.545 -0.014 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.448 -0.014 0 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.351 -0.015 0 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.255 -0.018 0 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.165 -0.016 21 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.075 -0.016 21 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.989 -0.017 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.907 -0.016 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.828 -0.016 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.754 -0.013 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.680 -0.013 22 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.522 -0.014 21 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.390 -0.015 21 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.305 +0.006 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.222 +0.007 22 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.158 +0.005 22 0 1 0
29JUN27 6.50 C 0.000 0.000 0.000 0.111 +0.004 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.077 +0.004 22 0 15 0
29JUN27 7.00 C 0.000 0.000 0.000 0.052 +0.003 22 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.035 +0.003 22 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.023 +0.002 22 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.014 +0.001 21 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.448 -0.018 0 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.354 -0.019 0 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.263 -0.019 18 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.179 -0.015 20 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.093 -0.017 20 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.013 -0.016 20 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.934 -0.017 20 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.859 -0.018 20 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.791 -0.015 20 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.743 +0.001 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.585 -0.004 20 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.463 +0.002 20 0 4 0
29SEP27 5.75 C 0.000 0.000 0.000 0.362 +0.006 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.278 -0.007 21 0 63 0
29SEP27 6.25 C 0.203 0.203 0.203 0.224 +0.005 21 15 15 +15
29SEP27 6.50 C 0.000 0.000 0.000 0.168 +0.004 21 0 15 0
29SEP27 6.75 C 0.000 0.000 0.000 0.124 +0.004 21 0 1 0
29SEP27 7.00 C 0.000 0.000 0.000 0.091 +0.003 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.065 +0.002 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.047 +0.002 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.033 +0.002 21 0 0 0
TOTAL CALL 30 5,564 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 74 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 70 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 56 0 30 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 52 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 47 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 43 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 39 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 124 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 288 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 226 0
29OCT26 5.25 P 0.017 0.019 0.017 0.013 -0.001 23 17 272 -15
29OCT26 5.50 P 0.080 0.100 0.080 0.075 -0.002 22 90 191 +26
29OCT26 5.75 P 0.000 0.000 0.000 0.230 +0.001 21 0 75 0
29OCT26 6.00 P 0.000 0.000 0.000 0.475 +0.013 32 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.728 +0.015 46 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.978 +0.014 57 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.224 +0.011 64 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.476 +0.015 74 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.728 +0.015 84 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.981 +0.020 95 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.227 +0.014 99 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 -0.001 22 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 23 0 62 0
27NOV26 4.90 P 0.000 0.000 0.000 0.009 -0.001 22 0 91 0
27NOV26 5.00 P 0.000 0.000 0.000 0.017 -0.001 22 0 93 0
27NOV26 5.25 P 0.000 0.000 0.000 0.059 +0.002 23 0 209 0
27NOV26 5.50 P 0.000 0.000 0.000 0.140 -0.002 22 0 120 0
27NOV26 5.75 P 0.000 0.000 0.000 0.282 +0.001 21 0 64 0
27NOV26 6.00 P 0.000 0.000 0.000 0.498 +0.012 25 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.730 +0.017 29 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.978 +0.014 35 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.225 +0.012 39 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.476 +0.015 45 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.728 +0.015 51 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.981 +0.020 57 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.227 +0.014 61 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 0.000 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.005 -0.001 21 0 41 0
30DEC26 4.60 P 0.000 0.000 0.000 0.009 -0.001 21 0 40 0
30DEC26 4.70 P 0.000 0.000 0.000 0.016 -0.001 21 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.026 -0.001 21 0 19 0
30DEC26 4.90 P 0.000 0.000 0.000 0.040 -0.002 21 0 39 0
30DEC26 5.00 P 0.000 0.000 0.000 0.060 -0.001 21 0 84 0
30DEC26 5.25 P 0.000 0.000 0.000 0.130 -0.003 20 0 156 0
30DEC26 5.50 P 0.000 0.000 0.000 0.249 -0.002 20 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.412 -0.002 19 0 59 0
30DEC26 6.00 P 0.000 0.000 0.000 0.614 +0.003 18 0 1 0
30DEC26 6.25 P 0.000 0.000 0.000 0.860 +0.013 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.079 -0.007 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.344 +0.014 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.590 +0.014 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.839 +0.016 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.086 +0.015 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.333 +0.013 0 0 0 0
28JAN27 4.20 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
28JAN27 4.30 P 0.000 0.000 0.000 0.004 0.000 21 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.007 0.000 21 0 0 0
28JAN27 4.50 P 0.000 0.000 0.000 0.012 0.000 21 0 15 0
28JAN27 4.60 P 0.000 0.000 0.000 0.019 +0.001 21 0 30 0
28JAN27 4.70 P 0.000 0.000 0.000 0.029 +0.001 21 0 15 0
28JAN27 4.80 P 0.000 0.000 0.000 0.042 +0.001 21 0 15 0
28JAN27 4.90 P 0.000 0.000 0.000 0.060 0.000 21 0 15 0
28JAN27 5.00 P 0.000 0.000 0.000 0.084 +0.003 21 0 15 0
28JAN27 5.25 P 0.000 0.000 0.000 0.160 +0.002 20 0 209 0
28JAN27 5.50 P 0.000 0.000 0.000 0.278 +0.001 20 0 15 0
28JAN27 5.75 P 0.000 0.000 0.000 0.440 -0.014 20 0 2 0
28JAN27 6.00 P 0.000 0.000 0.000 0.663 +0.017 23 0 0 0
28JAN27 6.25 P 0.000 0.000 0.000 0.872 +0.016 22 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 1.105 +0.015 22 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 1.347 +0.015 23 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 1.591 +0.015 22 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 1.839 +0.016 24 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 2.087 +0.016 24 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 2.336 +0.016 26 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 0.000 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.004 +0.001 21 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.007 +0.001 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.010 +0.001 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.016 +0.002 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.023 +0.003 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.033 +0.003 22 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.046 +0.004 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.062 +0.005 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.081 +0.005 22 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.105 +0.006 22 0 25 0
30MAR27 5.00 P 0.000 0.000 0.000 0.135 +0.007 22 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.228 +0.020 22 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.356 +0.024 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.491 +0.012 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.684 +0.018 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.890 +0.015 21 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.114 +0.015 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.350 +0.015 21 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.596 +0.018 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.846 +0.022 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.089 +0.017 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.336 +0.016 24 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.003 0.000 22 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.007 +0.001 22 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.010 +0.001 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.014 +0.001 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.021 +0.002 22 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.028 +0.002 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.037 +0.002 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.051 +0.003 22 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.066 +0.004 22 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.084 +0.004 22 0 15 0
29JUN27 4.70 P 0.000 0.000 0.000 0.106 +0.007 22 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.130 +0.010 22 0 23 0
29JUN27 4.90 P 0.000 0.000 0.000 0.160 +0.014 22 0 36 0
29JUN27 5.00 P 0.000 0.000 0.000 0.187 +0.012 22 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.276 +0.006 21 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.417 +0.020 22 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.547 +0.012 21 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.724 +0.013 21 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.923 +0.017 21 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.134 +0.016 21 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.359 +0.014 21 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.597 +0.015 21 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.846 +0.021 23 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.089 +0.017 22 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.336 +0.016 23 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.036 +0.002 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.046 +0.002 21 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.059 +0.002 21 0 2 0
29SEP27 4.40 P 0.000 0.000 0.000 0.074 +0.003 21 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.092 +0.003 21 0 22 0
29SEP27 4.60 P 0.000 0.000 0.000 0.114 +0.004 21 0 22 0
29SEP27 4.70 P 0.000 0.000 0.000 0.137 +0.003 21 0 21 0
29SEP27 4.80 P 0.000 0.000 0.000 0.166 +0.005 22 0 22 0
29SEP27 4.90 P 0.000 0.000 0.000 0.196 +0.004 22 0 2 0
29SEP27 5.00 P 0.000 0.000 0.000 0.231 +0.005 22 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.335 +0.006 22 0 4 0
29SEP27 5.50 P 0.000 0.000 0.000 0.462 +0.006 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.608 +0.005 22 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.775 -0.001 22 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.977 +0.014 23 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.180 +0.017 23 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.392 +0.019 23 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.617 +0.020 23 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.855 +0.023 23 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.098 +0.022 24 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.345 +0.024 25 0 0 0
TOTAL PUT 107 4,667 +11
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 ($0.001) CLOSING PRICE HK$ 9.170
29OCT26 6.50 C 0.000 0.000 0.000 2.678 -0.076 0 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.428 -0.076 0 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.179 -0.075 46 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.929 -0.076 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.679 -0.076 0 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.430 -0.075 30 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.180 -0.076 21 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.930 -0.076 0 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.682 -0.075 17 0 60 0
29OCT26 8.75 C 0.000 0.000 0.000 0.442 -0.071 17 0 94 0
29OCT26 9.00 C 0.228 0.228 0.228 0.243 -0.059 18 500 739 -315
29OCT26 9.25 C 0.085 0.085 0.085 0.093 -0.033 17 35 1,578 +10
29OCT26 9.50 C 0.000 0.000 0.000 0.028 -0.015 17 0 1,192 0
29OCT26 9.75 C 0.000 0.000 0.000 0.006 -0.004 17 0 987 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 -0.001 18 0 346 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 265 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 35 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 43 0 138 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 50 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 56 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 2.678 -0.076 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.428 -0.076 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.179 -0.075 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.929 -0.076 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.679 -0.076 0 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.430 -0.077 0 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.202 -0.058 17 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.957 -0.074 16 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.723 -0.070 17 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.509 -0.080 17 0 0 0
27NOV26 9.00 C 0.303 0.303 0.303 0.322 -0.048 16 30 684 -30
27NOV26 9.25 C 0.172 0.172 0.172 0.186 -0.038 16 30 1,468 +30
27NOV26 9.50 C 0.107 0.107 0.107 0.104 -0.025 17 10 239 +10
27NOV26 9.75 C 0.000 0.000 0.000 0.048 -0.015 17 0 274 0
27NOV26 10.00 C 0.000 0.000 0.000 0.020 -0.007 17 0 275 0
27NOV26 10.50 C 0.000 0.000 0.000 0.003 -0.001 17 0 350 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 120 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 0 1,407 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.695 -0.077 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.447 -0.078 0 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.200 -0.078 0 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.953 -0.077 0 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.708 -0.077 0 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.463 -0.077 0 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.221 -0.076 0 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.998 -0.072 17 0 7 0
30DEC26 8.50 C 0.000 0.000 0.000 0.778 -0.069 17 0 30 0
30DEC26 8.75 C 0.000 0.000 0.000 0.578 -0.066 16 0 260 0
30DEC26 9.00 C 0.000 0.000 0.000 0.404 -0.051 16 0 232 0
30DEC26 9.25 C 0.000 0.000 0.000 0.275 -0.041 16 0 160 0
30DEC26 9.50 C 0.162 0.162 0.162 0.179 -0.037 17 500 803 +500
30DEC26 9.75 C 0.000 0.000 0.000 0.109 -0.025 17 0 181 0
30DEC26 10.00 C 0.078 0.078 0.078 0.061 -0.017 17 5 392 -5
30DEC26 10.50 C 0.035 0.035 0.035 0.016 -0.006 17 30 320 +30
30DEC26 11.00 C 0.000 0.000 0.000 0.004 -0.002 17 0 483 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 18 0 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 29 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 34 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 36 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 44 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 46 0 32 0
28JAN27 6.50 C 0.000 0.000 0.000 2.716 -0.077 0 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 2.469 -0.078 0 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 2.224 -0.077 0 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 1.979 -0.078 0 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 1.735 -0.077 0 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 1.494 -0.075 14 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 1.257 -0.074 15 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 1.038 -0.075 17 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 0.829 -0.072 17 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 0.640 -0.065 17 0 3 0
28JAN27 9.00 C 0.000 0.000 0.000 0.474 -0.058 17 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.340 -0.053 17 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.241 -0.038 17 0 135 0
28JAN27 9.75 C 0.000 0.000 0.000 0.163 -0.038 17 0 0 0
28JAN27 10.00 C 0.000 0.000 0.000 0.104 -0.029 17 0 13 0
28JAN27 10.50 C 0.000 0.000 0.000 0.038 -0.015 17 0 0 0
28JAN27 11.00 C 0.000 0.000 0.000 0.012 -0.006 17 0 0 0
28JAN27 11.50 C 0.000 0.000 0.000 0.004 -0.002 17 0 0 0
28JAN27 12.00 C 0.000 0.000 0.000 0.001 -0.001 17 0 0 0
28JAN27 12.50 C 0.000 0.000 0.000 0.001 0.000 20 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 2.763 -0.077 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.520 -0.078 18 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.277 -0.077 18 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.036 -0.076 18 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.797 -0.076 18 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.564 -0.074 18 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.340 -0.072 18 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.131 -0.083 18 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.937 -0.083 18 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.761 -0.082 18 0 30 0
30MAR27 9.00 C 0.000 0.000 0.000 0.625 -0.060 18 0 33 0
30MAR27 9.25 C 0.000 0.000 0.000 0.461 -0.077 17 0 68 0
30MAR27 9.50 C 0.000 0.000 0.000 0.373 -0.052 18 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.280 -0.044 18 0 0 0
30MAR27 10.00 C 0.226 0.226 0.226 0.205 -0.053 18 10 122 -10
30MAR27 10.50 C 0.140 0.140 0.140 0.104 -0.038 18 32 211 0
30MAR27 11.00 C 0.000 0.000 0.000 0.049 -0.024 18 0 140 0
30MAR27 11.50 C 0.000 0.000 0.000 0.022 -0.014 18 0 740 0
30MAR27 12.00 C 0.000 0.000 0.000 0.009 -0.007 18 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.004 -0.003 18 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.002 -0.001 19 0 278 0
30MAR27 13.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.001 0.000 21 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 0.000 24 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 25 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.815 -0.077 27 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.575 -0.077 26 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.336 -0.077 24 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.100 -0.076 23 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.870 -0.075 22 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.647 -0.074 21 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.433 -0.076 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.223 -0.084 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.999 -0.085 18 0 30 0
29JUN27 8.75 C 0.000 0.000 0.000 0.827 -0.085 18 0 60 0
29JUN27 9.00 C 0.000 0.000 0.000 0.695 -0.063 19 0 400 0
29JUN27 9.25 C 0.592 0.592 0.592 0.559 -0.081 18 90 450 +90
29JUN27 9.50 C 0.000 0.000 0.000 0.443 -0.060 18 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.346 -0.067 18 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.266 -0.060 18 0 87 0
29JUN27 10.50 C 0.000 0.000 0.000 0.149 -0.049 18 0 186 0
29JUN27 11.00 C 0.000 0.000 0.000 0.081 -0.032 18 0 241 0
29JUN27 11.50 C 0.000 0.000 0.000 0.041 -0.022 18 0 471 0
29JUN27 12.00 C 0.000 0.000 0.000 0.021 -0.013 18 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.010 -0.008 18 0 2 0
29JUN27 13.00 C 0.000 0.000 0.000 0.005 -0.004 18 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.002 -0.003 18 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.001 -0.002 18 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 2.817 -0.077 26 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.578 -0.076 25 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.340 -0.077 23 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.108 -0.076 22 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.883 -0.075 22 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.668 -0.072 21 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.464 -0.070 21 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.275 -0.067 21 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 1.072 -0.065 20 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 0.912 -0.062 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.793 -0.037 20 0 150 0
29SEP27 9.25 C 0.000 0.000 0.000 0.666 -0.056 20 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.553 -0.051 20 0 30 0
29SEP27 9.75 C 0.000 0.000 0.000 0.457 -0.047 20 0 77 0
29SEP27 10.00 C 0.000 0.000 0.000 0.375 -0.042 20 0 29 0
29SEP27 10.50 C 0.000 0.000 0.000 0.249 -0.032 20 0 118 0
29SEP27 11.00 C 0.000 0.000 0.000 0.160 -0.026 20 0 123 0
29SEP27 11.50 C 0.000 0.000 0.000 0.102 -0.019 20 0 10 0
29SEP27 12.00 C 0.000 0.000 0.000 0.064 -0.013 20 0 48 0
29SEP27 12.50 C 0.000 0.000 0.000 0.040 -0.009 20 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.024 -0.007 20 0 1 0
TOTAL CALL 1,272 28,283 +310
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 65 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 22 0 158 0
29OCT26 8.50 P 0.000 0.000 0.000 0.002 +0.001 18 0 1,071 0
29OCT26 8.75 P 0.024 0.024 0.024 0.012 +0.005 17 500 950 -61
29OCT26 9.00 P 0.070 0.070 0.055 0.057 +0.020 17 54 1,278 +10
29OCT26 9.25 P 0.191 0.200 0.191 0.170 +0.043 18 230 236 -26
29OCT26 9.50 P 0.000 0.000 0.000 0.349 +0.062 17 0 58 0
29OCT26 9.75 P 0.000 0.000 0.000 0.581 +0.058 18 0 92 0
29OCT26 10.00 P 0.000 0.000 0.000 0.830 +0.075 0 0 60 0
29OCT26 10.50 P 0.000 0.000 0.000 1.355 +0.075 48 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.854 +0.073 60 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.354 +0.074 71 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.854 +0.075 81 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.355 +0.076 92 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.854 +0.075 100 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.353 +0.074 108 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.855 +0.076 118 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.353 +0.074 124 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 33 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 26 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 19 0 61 0
27NOV26 8.00 P 0.000 0.000 0.000 0.002 +0.001 17 0 165 0
27NOV26 8.25 P 0.000 0.000 0.000 0.006 +0.002 17 0 907 0
27NOV26 8.50 P 0.000 0.000 0.000 0.021 +0.006 17 0 294 0
27NOV26 8.75 P 0.000 0.000 0.000 0.057 +0.013 17 0 1,206 0
27NOV26 9.00 P 0.140 0.140 0.140 0.129 +0.025 17 12 753 +12
27NOV26 9.25 P 0.000 0.000 0.000 0.248 +0.041 17 0 58 0
27NOV26 9.50 P 0.000 0.000 0.000 0.413 +0.053 18 0 139 0
27NOV26 9.75 P 0.000 0.000 0.000 0.602 +0.063 16 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.832 +0.071 16 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.355 +0.074 30 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 1.854 +0.073 37 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.354 +0.073 44 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.854 +0.073 50 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.355 +0.076 56 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.854 +0.074 61 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.354 +0.074 66 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.855 +0.075 72 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.353 +0.073 76 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 0.000 22 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.001 0.000 17 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 0.009 +0.001 17 0 113 0
30DEC26 8.25 P 0.000 0.000 0.000 0.024 +0.004 17 0 209 0
30DEC26 8.50 P 0.060 0.060 0.060 0.053 +0.007 17 500 882 +407
30DEC26 8.75 P 0.106 0.106 0.106 0.106 +0.013 17 500 783 +422
30DEC26 9.00 P 0.000 0.000 0.000 0.187 +0.021 17 0 539 0
30DEC26 9.25 P 0.000 0.000 0.000 0.304 +0.031 17 0 235 0
30DEC26 9.50 P 0.000 0.000 0.000 0.466 +0.062 17 0 282 0
30DEC26 9.75 P 0.000 0.000 0.000 0.637 +0.054 17 0 66 0
30DEC26 10.00 P 0.000 0.000 0.000 0.875 +0.089 19 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.355 +0.074 24 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 1.854 +0.073 30 0 45 0
30DEC26 11.50 P 0.000 0.000 0.000 2.354 +0.073 35 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 2.854 +0.073 40 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.355 +0.076 45 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 3.854 +0.074 49 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.354 +0.074 53 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.855 +0.075 57 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.353 +0.073 60 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.853 +0.074 64 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.353 +0.074 67 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.853 +0.074 70 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.353 +0.074 74 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.853 +0.074 77 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.352 +0.073 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 19 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 0.002 0.000 18 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 0.004 0.000 17 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 0.009 0.000 17 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 0.021 0.000 17 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 0.044 +0.002 17 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 0.083 +0.003 17 0 20 0
28JAN27 8.75 P 0.000 0.000 0.000 0.147 +0.014 17 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 0.235 +0.022 17 0 2 0
28JAN27 9.25 P 0.000 0.000 0.000 0.352 +0.030 17 0 30 0
28JAN27 9.50 P 0.000 0.000 0.000 0.507 +0.031 18 0 30 0
28JAN27 9.75 P 0.000 0.000 0.000 0.669 +0.042 17 0 0 0
28JAN27 10.00 P 0.000 0.000 0.000 0.875 +0.058 17 0 0 0
28JAN27 10.50 P 0.000 0.000 0.000 1.359 +0.068 22 0 0 0
28JAN27 11.00 P 0.000 0.000 0.000 1.854 +0.073 26 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 2.354 +0.073 31 0 0 0
28JAN27 12.00 P 0.000 0.000 0.000 2.855 +0.074 36 0 0 0
28JAN27 12.50 P 0.000 0.000 0.000 3.355 +0.076 40 0 0 0
28JAN27 13.00 P 0.000 0.000 0.000 3.854 +0.074 43 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.004 -0.001 18 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.008 -0.002 18 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.016 -0.004 18 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.031 -0.006 18 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.057 -0.003 18 0 152 0
30MAR27 8.25 P 0.000 0.000 0.000 0.095 -0.002 18 0 338 0
30MAR27 8.50 P 0.000 0.000 0.000 0.150 -0.007 18 0 48 0
30MAR27 8.75 P 0.226 0.226 0.226 0.225 +0.008 18 5 100 0
30MAR27 9.00 P 0.335 0.335 0.335 0.321 +0.016 18 2 202 -2
30MAR27 9.25 P 0.000 0.000 0.000 0.442 +0.027 18 0 190 0
30MAR27 9.50 P 0.000 0.000 0.000 0.574 +0.012 18 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.738 +0.042 18 0 166 0
30MAR27 10.00 P 0.000 0.000 0.000 0.911 +0.019 17 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.388 +0.058 21 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.855 +0.073 23 0 4 0
30MAR27 11.50 P 0.000 0.000 0.000 2.354 +0.073 27 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 2.855 +0.074 30 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.355 +0.076 34 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.854 +0.074 37 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.354 +0.074 40 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.855 +0.075 43 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.353 +0.073 45 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.853 +0.074 48 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.353 +0.074 50 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.853 +0.074 53 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.009 -0.002 18 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.017 -0.004 18 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.030 -0.006 18 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.051 -0.009 18 0 122 0
29JUN27 7.50 P 0.000 0.000 0.000 0.083 -0.008 18 0 116 0
29JUN27 7.75 P 0.000 0.000 0.000 0.128 -0.003 18 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.187 0.000 18 0 303 0
29JUN27 8.25 P 0.000 0.000 0.000 0.248 -0.010 17 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.340 -0.005 17 0 133 0
29JUN27 8.75 P 0.443 0.443 0.443 0.447 -0.002 17 10 114 +10
29JUN27 9.00 P 0.556 0.556 0.556 0.569 -0.001 17 10 380 0
29JUN27 9.25 P 0.000 0.000 0.000 0.711 +0.004 17 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 0.869 -0.016 17 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.074 +0.051 18 0 204 0
29JUN27 10.00 P 0.000 0.000 0.000 1.243 +0.042 17 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.651 +0.056 16 0 331 0
29JUN27 11.00 P 0.000 0.000 0.000 2.081 +0.060 13 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.531 +0.064 0 0 36 0
29JUN27 12.00 P 0.000 0.000 0.000 2.993 +0.067 0 0 46 0
29JUN27 12.50 P 0.000 0.000 0.000 3.463 +0.070 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.939 +0.071 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.419 +0.074 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.900 +0.074 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.383 +0.074 0 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.031 0.000 20 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.050 +0.001 20 0 10 0
29SEP27 7.00 P 0.000 0.000 0.000 0.076 +0.001 20 0 224 0
29SEP27 7.25 P 0.000 0.000 0.000 0.112 +0.003 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.158 +0.007 20 0 29 0
29SEP27 7.75 P 0.000 0.000 0.000 0.216 +0.015 20 0 74 0
29SEP27 8.00 P 0.000 0.000 0.000 0.278 +0.012 19 0 31 0
29SEP27 8.25 P 0.000 0.000 0.000 0.357 +0.011 19 0 89 0
29SEP27 8.50 P 0.000 0.000 0.000 0.458 +0.019 19 0 24 0
29SEP27 8.75 P 0.000 0.000 0.000 0.566 +0.020 19 0 94 0
29SEP27 9.00 P 0.000 0.000 0.000 0.690 +0.021 19 0 84 0
29SEP27 9.25 P 0.000 0.000 0.000 0.831 +0.027 19 0 63 0
29SEP27 9.50 P 0.000 0.000 0.000 1.013 +0.033 20 0 65 0
29SEP27 9.75 P 0.000 0.000 0.000 1.147 0.000 18 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.341 +0.047 19 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.735 +0.054 19 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.154 +0.058 18 0 19 0
29SEP27 11.50 P 0.000 0.000 0.000 2.586 +0.061 16 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.032 +0.064 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.490 +0.067 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.957 +0.068 0 0 30 0
TOTAL PUT 1,823 17,897 +772
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$ 122.600
16OCT26 121.00 C 5.36 5.36 3.63 3.93 - 120 3 3 -
16OCT26 122.00 C 4.16 4.16 3.23 3.40 - 120 5 5 -
16OCT26 123.00 C 3.69 3.69 3.45 2.93 - 121 8 4 -
16OCT26 124.00 C 4.33 4.33 3.10 2.50 - 122 16 16 -
16OCT26 125.00 C 3.85 3.85 2.59 2.11 - 122 16 16 -
16OCT26 126.00 C 3.55 3.55 3.55 1.77 - 122 5 4 -
16OCT26 127.00 C 0.00 0.00 0.00 1.48 - 123 0 0 -
16OCT26 128.00 C 4.00 4.00 1.10 1.22 - 123 54 52 -
16OCT26 129.00 C 0.00 0.00 0.00 1.00 - 123 0 0 -
16OCT26 130.00 C 2.84 2.84 0.71 0.81 -10.99 123 59 39 +39
16OCT26 131.00 C 2.28 2.28 2.28 0.66 -10.28 124 2 2 +2
16OCT26 132.00 C 0.53 0.53 0.53 0.53 -9.58 124 4 4 +4
16OCT26 133.00 C 0.00 0.00 0.00 0.42 -8.77 124 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 0.34 -8.08 125 0 0 0
16OCT26 135.00 C 1.21 1.21 1.21 0.27 -7.42 125 4 4 +4
16OCT26 136.00 C 0.78 0.80 0.28 0.21 -6.77 125 5 3 +3
16OCT26 137.00 C 0.61 0.61 0.61 0.16 -6.05 125 15 15 +15
16OCT26 138.00 C 0.38 0.38 0.38 0.12 -5.48 125 3 3 +3
16OCT26 139.00 C 0.00 0.00 0.00 0.10 -4.92 127 0 0 0
16OCT26 140.00 C 0.00 0.00 0.00 0.07 -4.42 125 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 0.06 -3.93 128 0 0 0
16OCT26 142.00 C 0.00 0.00 0.00 0.04 -3.49 126 0 0 0
16OCT26 143.00 C 0.00 0.00 0.00 0.03 -3.07 126 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 0.02 -2.70 125 0 0 0
16OCT26 145.00 C 0.37 0.37 0.15 0.01 -2.36 120 4 5 -3
16OCT26 146.00 C 0.00 0.00 0.00 0.01 -2.04 124 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 0.01 -1.76 128 0 4 0
16OCT26 148.00 C 0.00 0.00 0.00 0.01 -1.51 133 0 1 0
16OCT26 149.00 C 0.00 0.00 0.00 0.01 -1.29 137 0 15 0
16OCT26 150.00 C 0.10 0.10 0.10 0.01 -1.09 141 50 51 -1
16OCT26 152.50 C 0.13 0.13 0.07 0.01 -0.71 151 9 5 +1
16OCT26 155.00 C 0.00 0.00 0.00 0.01 -0.47 161 0 1 0
16OCT26 157.50 C 0.06 0.06 0.06 0.01 -0.28 171 20 55 +20
16OCT26 160.00 C 0.04 0.04 0.04 0.01 -0.16 181 6 6 0
16OCT26 162.50 C 0.00 0.00 0.00 0.01 -0.09 190 0 6 0
16OCT26 165.00 C 0.00 0.00 0.00 0.01 -0.05 199 0 162 0
16OCT26 167.50 C 0.00 0.00 0.00 0.01 -0.02 208 0 221 0
16OCT26 170.00 C 0.00 0.00 0.00 0.01 -0.01 217 4 120 0
16OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 226 0 88 0
16OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 234 0 11 0
16OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 251 0 17 0
16OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 259 0 11 0
16OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 267 0 4 0
16OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 275 0 12 0
16OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 282 0 4 0
16OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 297 0 17 0
16OCT26 197.50 C 0.03 0.03 0.03 0.01 0.00 305 1 2 -1
16OCT26 200.00 C 0.03 0.03 0.03 0.01 0.00 312 1 2 0
16OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
16OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 326 0 4 0
16OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
16OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 339 0 4 0
16OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 346 0 15 0
16OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 353 0 0 0
16OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
16OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
16OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 372 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 378 0 0 0
16OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 384 0 1 0
16OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 390 0 15 0
23OCT26 121.00 C 0.00 0.00 0.00 7.23 - 88 0 0 -
23OCT26 122.00 C 0.00 0.00 0.00 6.75 - 88 0 0 -
23OCT26 123.00 C 0.00 0.00 0.00 6.28 - 88 0 0 -
23OCT26 124.00 C 0.00 0.00 0.00 5.84 - 89 0 0 -
23OCT26 125.00 C 0.00 0.00 0.00 5.43 - 89 0 0 -
23OCT26 126.00 C 0.00 0.00 0.00 5.03 - 89 0 0 -
23OCT26 127.00 C 0.00 0.00 0.00 4.66 - 89 0 0 -
23OCT26 128.00 C 0.00 0.00 0.00 4.31 - 89 0 0 -
23OCT26 129.00 C 0.00 0.00 0.00 3.98 - 89 0 0 -
23OCT26 130.00 C 6.27 6.27 6.27 3.67 -9.94 89 10 10 +10
23OCT26 131.00 C 0.00 0.00 0.00 3.38 -9.51 90 0 0 0
23OCT26 132.00 C 0.00 0.00 0.00 3.10 -9.08 90 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 2.85 -8.65 90 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 2.61 -8.23 90 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 2.39 -7.81 90 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 2.18 -7.40 90 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 1.99 -6.73 90 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 1.82 -6.35 90 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 1.66 -5.99 90 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 1.51 -5.63 90 0 0 0
23OCT26 141.00 C 0.00 0.00 0.00 1.37 -5.29 90 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 1.28 -4.93 91 0 0 0
23OCT26 143.00 C 1.26 1.26 1.26 1.16 -4.61 91 1 189 +1
23OCT26 144.00 C 1.61 1.67 1.20 1.05 -4.31 91 31 31 +31
23OCT26 145.00 C 0.00 0.00 0.00 0.95 -4.02 91 0 4 0
23OCT26 146.00 C 0.00 0.00 0.00 0.85 -3.75 91 0 0 0
23OCT26 147.00 C 0.00 0.00 0.00 0.77 -3.48 91 0 12 0
23OCT26 148.00 C 1.11 1.11 0.95 0.69 -3.23 91 5 6 +1
23OCT26 149.00 C 0.65 0.65 0.65 0.62 -3.00 91 2 5 +2
23OCT26 150.00 C 0.00 0.00 0.00 0.56 -2.77 91 0 2 0
23OCT26 152.50 C 0.80 0.80 0.52 0.44 -2.25 92 4 20 0
23OCT26 155.00 C 0.35 0.35 0.35 0.33 -1.82 92 15 47 +15
23OCT26 157.50 C 0.39 0.39 0.39 0.25 -1.47 92 17 36 +17
23OCT26 160.00 C 0.00 0.00 0.00 0.18 -1.23 91 0 102 0
23OCT26 162.50 C 0.00 0.00 0.00 0.14 -0.97 92 0 2 0
23OCT26 165.00 C 0.00 0.00 0.00 0.10 -0.76 91 0 2 0
23OCT26 167.50 C 0.00 0.00 0.00 0.08 -0.58 92 0 30 0
23OCT26 170.00 C 0.00 0.00 0.00 0.05 -0.45 91 0 3 0
23OCT26 172.50 C 0.00 0.00 0.00 0.04 -0.34 92 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 0.03 -0.25 92 0 5 0
23OCT26 177.50 C 0.00 0.00 0.00 0.02 -0.18 91 0 2 0
23OCT26 180.00 C 0.12 0.12 0.12 0.01 -0.14 88 3 20 +1
23OCT26 182.50 C 0.00 0.00 0.00 0.01 -0.10 91 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.01 -0.07 94 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.01 -0.05 97 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.01 -0.03 99 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 -0.02 102 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 0.01 -0.01 105 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 57.68 - 0 0 0 -
29OCT26 67.50 C 0.00 0.00 0.00 55.19 - 100 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 52.69 -18.60 89 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 50.20 -18.60 93 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 47.70 -18.60 84 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 45.22 -18.58 89 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 42.74 -18.57 89 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 40.27 -18.54 88 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 37.82 -18.50 89 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 35.39 -18.43 89 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 32.98 -18.35 88 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 30.62 -18.23 88 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 28.30 -18.07 88 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 26.04 -17.86 88 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 23.85 -17.59 88 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 21.74 -17.27 88 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 19.72 -16.87 88 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 17.79 -16.42 88 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 15.97 -15.90 88 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 14.27 -15.31 88 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 12.67 -14.67 88 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 11.20 -13.96 88 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 9.56 -13.51 85 0 0 0
29OCT26 122.50 C 10.13 10.13 9.58 8.36 -12.69 86 38 38 +38
29OCT26 125.00 C 8.80 9.38 6.50 7.28 -11.84 86 20 18 +18
29OCT26 127.50 C 0.00 0.00 0.00 6.30 -11.00 86 0 15 0
29OCT26 130.00 C 7.89 7.89 5.25 5.44 -10.13 87 8 24 +8
29OCT26 132.50 C 7.40 7.40 7.25 4.66 -9.30 87 12 15 +12
29OCT26 135.00 C 3.89 3.89 3.89 3.98 -8.47 87 2 17 +2
29OCT26 137.50 C 5.05 5.05 5.05 3.39 -7.33 87 1 1 +1
29OCT26 140.00 C 3.86 3.86 2.74 2.88 -6.60 87 4 17 +2
29OCT26 142.50 C 0.00 0.00 0.00 2.46 -5.88 88 0 15 0
29OCT26 145.00 C 2.33 2.33 2.15 2.10 -5.20 89 3 58 +1
29OCT26 147.50 C 0.00 0.00 0.00 1.80 -4.57 89 0 51 0
29OCT26 150.00 C 1.88 1.88 1.88 1.50 -4.03 89 2 25 +2
29OCT26 152.50 C 0.00 0.00 0.00 1.24 -3.54 89 0 33 0
29OCT26 155.00 C 0.00 0.00 0.00 1.03 -3.09 89 0 69 0
29OCT26 157.50 C 0.00 0.00 0.00 0.85 -2.68 89 0 30 0
29OCT26 160.00 C 1.04 1.04 1.04 0.70 -2.36 89 2 62 +2
29OCT26 162.50 C 0.99 0.99 0.84 0.57 -2.04 89 73 59 +1
29OCT26 165.00 C 0.00 0.00 0.00 0.47 -1.77 89 0 81 0
29OCT26 167.50 C 0.00 0.00 0.00 0.38 -1.57 89 0 147 0
29OCT26 170.00 C 0.69 0.69 0.49 0.31 -1.33 89 47 393 +16
29OCT26 172.50 C 0.39 0.46 0.38 0.25 -1.12 89 17 328 +15
29OCT26 175.00 C 0.40 0.40 0.40 0.20 -0.94 89 1 202 0
29OCT26 177.50 C 0.39 0.39 0.39 0.16 -0.79 89 15 136 0
29OCT26 180.00 C 0.40 0.40 0.30 0.13 -0.66 89 23 159 -14
29OCT26 182.50 C 0.00 0.00 0.00 0.11 -0.54 89 0 60 0
29OCT26 185.00 C 0.00 0.00 0.00 0.09 -0.45 90 0 158 0
29OCT26 187.50 C 0.00 0.00 0.00 0.07 -0.37 89 0 61 0
29OCT26 190.00 C 0.00 0.00 0.00 0.06 -0.30 90 0 96 0
29OCT26 192.50 C 0.00 0.00 0.00 0.05 -0.25 90 0 85 0
29OCT26 195.00 C 0.16 0.16 0.16 0.04 -0.20 90 1 77 0
29OCT26 197.50 C 0.00 0.00 0.00 0.03 -0.17 90 0 66 0
29OCT26 200.00 C 0.16 0.18 0.13 0.02 -0.14 88 17 46 -1
29OCT26 205.00 C 0.00 0.00 0.00 0.01 -0.10 87 0 72 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 -0.06 90 0 116 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 -0.04 94 0 52 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 -0.02 97 0 59 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 -0.01 101 0 74 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 104 0 126 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 107 0 5 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 110 0 5 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 113 0 4 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 116 0 23 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 122 0 18 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 127 0 75 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 135 0 30 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 142 0 27 0
29OCT26 310.00 C 0.00 0.00 0.00 0.01 0.00 147 0 22 0
29OCT26 320.00 C 0.00 0.00 0.00 0.01 0.00 151 0 11 0
29OCT26 330.00 C 0.00 0.00 0.00 0.01 0.00 156 0 34 0
29OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 168 0 36 0
29OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 172 0 30 0
29OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 175 0 117 0
27NOV26 65.00 C 0.00 0.00 0.00 58.07 - 91 0 0 -
27NOV26 67.50 C 0.00 0.00 0.00 55.67 - 92 0 0 -
27NOV26 70.00 C 0.00 0.00 0.00 53.30 - 92 0 0 -
27NOV26 72.50 C 0.00 0.00 0.00 50.95 - 92 0 0 -
27NOV26 75.00 C 0.00 0.00 0.00 48.64 -18.06 92 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 46.37 -17.92 92 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 44.14 -17.75 92 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 41.96 -17.56 92 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 39.83 -17.35 92 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 37.76 -17.10 92 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 35.74 -16.84 92 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 33.79 -16.55 92 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 31.90 -16.23 92 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 30.08 -15.89 92 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 28.33 -15.53 92 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 26.64 -15.16 92 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 25.02 -14.77 92 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 23.48 -14.35 92 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 22.01 -13.92 92 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 20.60 -13.49 92 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 19.27 -13.04 92 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 18.00 -12.59 92 0 0 0
27NOV26 120.00 C 16.49 16.49 16.46 16.46 -12.48 90 21 51 +21
27NOV26 122.50 C 0.00 0.00 0.00 15.25 -12.09 89 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 14.23 -11.58 90 0 0 0
27NOV26 127.50 C 13.15 13.27 13.15 13.27 -11.07 90 121 136 +106
27NOV26 130.00 C 0.00 0.00 0.00 12.27 -10.67 90 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 11.39 -10.20 90 0 0 0
27NOV26 135.00 C 11.00 11.00 11.00 10.57 -9.74 90 1 3 +1
27NOV26 137.50 C 10.25 10.25 10.25 9.81 -8.75 90 1 1 +1
27NOV26 140.00 C 9.75 9.75 9.75 9.09 -8.34 90 1 2 +1
27NOV26 142.50 C 0.00 0.00 0.00 8.43 -7.92 90 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 7.80 -7.53 90 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 7.22 -7.14 90 0 45 0
27NOV26 150.00 C 7.00 7.00 7.00 6.68 -6.76 90 1 50 +1
27NOV26 152.50 C 0.00 0.00 0.00 6.17 -6.41 90 0 38 0
27NOV26 155.00 C 7.00 7.00 6.02 5.77 -6.00 91 14 20 +8
27NOV26 157.50 C 0.00 0.00 0.00 5.38 -5.65 91 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 5.00 -5.27 92 0 37 0
27NOV26 162.50 C 0.00 0.00 0.00 4.65 -4.94 92 0 34 0
27NOV26 165.00 C 5.00 5.00 4.50 4.37 -4.66 93 20 37 +15
27NOV26 167.50 C 0.00 0.00 0.00 4.01 -4.38 92 0 17 0
27NOV26 170.00 C 0.00 0.00 0.00 3.72 -4.15 93 0 20 0
27NOV26 172.50 C 0.00 0.00 0.00 3.44 -3.87 93 0 19 0
27NOV26 175.00 C 0.00 0.00 0.00 3.16 -3.66 93 0 20 0
27NOV26 177.50 C 0.00 0.00 0.00 2.91 -3.46 93 0 16 0
27NOV26 180.00 C 0.00 0.00 0.00 2.68 -3.35 92 0 36 0
27NOV26 182.50 C 0.00 0.00 0.00 2.47 -3.08 93 0 13 0
27NOV26 185.00 C 0.00 0.00 0.00 2.27 -3.03 92 0 29 0
27NOV26 187.50 C 0.00 0.00 0.00 2.09 -2.86 92 0 20 0
27NOV26 190.00 C 0.00 0.00 0.00 1.92 -2.68 92 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 1.76 -2.51 92 0 60 0
27NOV26 195.00 C 0.00 0.00 0.00 1.62 -2.34 92 0 29 0
27NOV26 197.50 C 0.00 0.00 0.00 1.49 -2.19 92 0 56 0
27NOV26 200.00 C 0.00 0.00 0.00 1.37 -2.04 92 0 97 0
27NOV26 205.00 C 0.00 0.00 0.00 1.15 -1.78 92 0 54 0
27NOV26 210.00 C 0.00 0.00 0.00 0.97 -1.55 92 0 35 0
27NOV26 215.00 C 0.00 0.00 0.00 0.82 -1.34 92 0 17 0
27NOV26 220.00 C 0.00 0.00 0.00 0.67 -1.18 92 0 32 0
27NOV26 225.00 C 0.00 0.00 0.00 0.56 -1.02 92 0 61 0
27NOV26 230.00 C 0.00 0.00 0.00 0.48 -0.87 92 0 47 0
27NOV26 235.00 C 0.00 0.00 0.00 0.40 -0.76 92 0 17 0
27NOV26 240.00 C 0.00 0.00 0.00 0.34 -0.65 92 0 1 0
27NOV26 245.00 C 0.00 0.00 0.00 0.28 -0.57 92 0 6 0
27NOV26 250.00 C 0.72 0.72 0.64 0.24 -0.48 92 2 8 0
27NOV26 255.00 C 0.00 0.00 0.00 0.20 -0.40 92 0 18 0
27NOV26 260.00 C 0.00 0.00 0.00 0.17 -0.34 92 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 0.14 -0.30 91 0 1 0
27NOV26 270.00 C 0.00 0.00 0.00 0.12 -0.25 92 0 34 0
27NOV26 275.00 C 0.00 0.00 0.00 0.10 -0.22 92 0 31 0
27NOV26 280.00 C 0.00 0.00 0.00 0.09 -0.18 92 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 0.07 -0.16 91 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.06 -0.14 92 0 37 0
27NOV26 295.00 C 0.00 0.00 0.00 0.05 -0.12 91 0 1 0
27NOV26 300.00 C 0.00 0.00 0.00 0.04 -0.10 91 0 7 0
27NOV26 310.00 C 0.00 0.00 0.00 0.03 -0.07 91 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 0.02 -0.06 91 0 2 0
27NOV26 330.00 C 0.00 0.00 0.00 0.01 -0.05 88 0 2 0
27NOV26 340.00 C 0.00 0.00 0.00 0.01 -0.03 91 0 1 0
27NOV26 350.00 C 0.00 0.00 0.00 0.01 -0.02 93 0 1 0
27NOV26 360.00 C 0.00 0.00 0.00 0.01 -0.01 95 0 1 0
27NOV26 370.00 C 0.00 0.00 0.00 0.01 0.00 98 0 16 0
27NOV26 380.00 C 0.10 0.10 0.08 0.01 0.00 100 48 204 +48
30DEC26 65.00 C 0.00 0.00 0.00 58.85 - 87 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 56.59 - 87 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 54.37 - 87 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 52.18 - 87 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 50.05 -17.45 87 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 47.96 -17.25 87 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 45.92 -17.03 87 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 43.93 -16.80 87 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.00 -16.54 87 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 40.12 -16.27 87 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.30 -15.99 87 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.54 -15.68 87 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.83 -15.38 87 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.19 -15.05 87 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.60 -14.72 87 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 30.07 -14.37 87 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.60 -14.02 87 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 27.19 -13.66 87 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 25.83 -13.30 87 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 24.53 -12.94 87 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 23.29 -12.56 87 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 22.10 -12.19 87 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 20.33 -12.45 84 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 19.27 -12.05 85 0 110 0
30DEC26 125.00 C 19.97 19.97 19.97 18.73 -11.19 87 12 52 +12
30DEC26 127.50 C 0.00 0.00 0.00 17.31 -11.25 85 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 16.39 -10.87 85 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.52 -10.48 85 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 14.69 -10.10 85 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 13.90 -9.73 85 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 13.20 -8.65 86 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.47 -8.35 86 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.13 -7.72 87 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 11.47 -7.46 87 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 10.84 -7.20 87 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 10.24 -6.97 87 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 9.68 -6.74 87 0 150 0
30DEC26 157.50 C 0.00 0.00 0.00 9.14 -6.53 87 0 168 0
30DEC26 160.00 C 0.00 0.00 0.00 8.64 -6.45 87 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 8.16 -6.24 87 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 7.71 -5.97 87 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 7.18 -5.82 87 0 17 0
30DEC26 170.00 C 0.00 0.00 0.00 6.87 -5.35 87 0 30 0
30DEC26 172.50 C 6.14 6.14 6.14 6.48 -5.25 87 15 40 -15
30DEC26 175.00 C 0.00 0.00 0.00 6.12 -5.16 87 0 43 0
30DEC26 177.50 C 0.00 0.00 0.00 5.78 -4.79 87 0 25 0
30DEC26 180.00 C 0.00 0.00 0.00 5.46 -4.88 87 0 52 0
30DEC26 182.50 C 0.00 0.00 0.00 5.15 -4.38 87 0 49 0
30DEC26 185.00 C 0.00 0.00 0.00 4.86 -4.18 87 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 4.59 -3.99 87 0 52 0
30DEC26 190.00 C 6.74 6.74 6.74 4.33 -3.81 87 10 47 -10
30DEC26 192.50 C 0.00 0.00 0.00 4.09 -3.63 87 0 20 0
30DEC26 195.00 C 4.89 4.89 4.89 3.86 -3.47 87 15 37 -15
30DEC26 197.50 C 0.00 0.00 0.00 3.64 -3.31 87 0 19 0
30DEC26 200.00 C 0.00 0.00 0.00 3.44 -3.15 87 0 28 0
30DEC26 205.00 C 0.00 0.00 0.00 3.06 -2.87 87 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 2.73 -2.60 87 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 2.43 -2.36 87 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 2.16 -2.15 87 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 1.93 -1.94 87 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 1.72 -1.76 87 0 15 0
30DEC26 235.00 C 0.00 0.00 0.00 1.53 -1.60 87 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 1.36 -1.45 87 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 1.22 -1.30 87 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 1.09 -1.18 87 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 0.97 -1.07 87 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.86 -0.97 87 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 0.77 -0.88 87 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.69 -0.79 87 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.62 -0.71 87 0 2 0
30DEC26 280.00 C 0.00 0.00 0.00 0.55 -0.65 87 0 0 0
30DEC26 285.00 C 1.34 1.34 1.34 0.49 -0.59 87 15 15 +15
30DEC26 290.00 C 0.00 0.00 0.00 0.44 -0.53 87 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.39 -0.48 87 0 0 0
30DEC26 300.00 C 1.06 1.06 0.93 0.35 -0.46 87 19 25 +18
30DEC26 310.00 C 0.00 0.00 0.00 0.28 -0.36 87 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 0.23 -0.29 87 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.18 -0.24 87 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.15 -0.19 88 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 0.12 -0.16 87 0 1 0
30DEC26 360.00 C 0.00 0.00 0.00 0.10 -0.13 88 0 1 0
30DEC26 370.00 C 0.00 0.00 0.00 0.08 -0.10 88 0 0 0
30DEC26 380.00 C 0.45 0.52 0.43 0.07 -0.08 88 18 28 +18
28JAN27 65.00 C 0.00 0.00 0.00 59.86 - 88 0 0 -
28JAN27 67.50 C 0.00 0.00 0.00 57.73 - 88 0 0 -
28JAN27 70.00 C 0.00 0.00 0.00 55.64 - 88 0 0 -
28JAN27 72.50 C 0.00 0.00 0.00 53.60 - 88 0 0 -
28JAN27 75.00 C 0.00 0.00 0.00 51.61 -16.99 88 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 49.67 -16.78 88 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 47.78 -16.55 88 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 45.94 -16.31 88 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 44.15 -16.06 88 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 42.41 -15.80 88 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 40.73 -15.53 88 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 39.10 -15.25 88 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 37.53 -14.96 88 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 36.00 -14.67 88 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 34.53 -14.37 88 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 33.11 -14.06 88 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 31.74 -13.75 88 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 30.41 -13.45 88 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 29.14 -13.13 88 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 27.91 -12.83 88 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 26.73 -12.51 88 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 25.60 -12.19 88 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 23.86 -12.53 85 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 22.83 -12.20 85 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 21.84 -11.88 85 0 0 0
28JAN27 127.50 C 22.66 22.66 22.66 20.91 -11.53 86 1 1 +1
28JAN27 130.00 C 0.00 0.00 0.00 20.02 -11.19 86 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 19.18 -10.84 86 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 18.37 -10.51 86 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 17.61 -10.16 86 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 17.22 -8.74 88 0 0 0
28JAN27 142.50 C 18.23 18.23 18.23 16.48 -8.48 88 15 15 +15
28JAN27 145.00 C 0.00 0.00 0.00 15.75 -8.24 88 0 1 0
28JAN27 147.50 C 0.00 0.00 0.00 15.06 -8.01 88 0 12 0
28JAN27 150.00 C 0.00 0.00 0.00 14.40 -7.79 88 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 13.77 -7.57 88 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 13.17 -7.36 88 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 12.59 -7.16 88 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 12.04 -7.37 88 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 11.51 -7.14 88 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 11.00 -6.91 88 0 10 0
28JAN27 167.50 C 0.00 0.00 0.00 10.52 -6.68 88 0 0 0
28JAN27 170.00 C 12.12 12.12 10.12 10.36 -6.05 89 16 32 +15
28JAN27 172.50 C 0.00 0.00 0.00 9.62 -6.24 88 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 9.20 -6.03 88 0 11 0
28JAN27 177.50 C 0.00 0.00 0.00 8.80 -5.83 88 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 8.41 -5.64 88 0 8 0
28JAN27 182.50 C 0.00 0.00 0.00 8.04 -5.45 88 0 7 0
28JAN27 185.00 C 0.00 0.00 0.00 7.69 -5.26 88 0 5 0
28JAN27 187.50 C 0.00 0.00 0.00 7.35 -5.35 88 0 22 0
28JAN27 190.00 C 0.00 0.00 0.00 7.03 -4.91 88 0 15 0
28JAN27 192.50 C 0.00 0.00 0.00 6.73 -4.73 88 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 6.63 -4.64 89 0 25 0
28JAN27 197.50 C 0.00 0.00 0.00 6.15 -4.42 88 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 5.89 -4.25 88 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 5.39 -3.96 88 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 4.93 -3.69 88 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 4.51 -3.44 88 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 4.13 -3.20 88 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 3.79 -2.97 88 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 3.47 -2.76 88 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 3.18 -2.57 88 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 2.92 -2.38 88 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 2.67 -2.22 88 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 2.45 -2.06 88 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 2.25 -1.92 88 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 2.07 -1.78 88 0 0 0
28JAN27 265.00 C 2.90 2.90 2.89 1.96 -1.59 88 30 30 +30
28JAN27 270.00 C 0.00 0.00 0.00 1.80 -1.48 88 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 1.65 -1.38 88 0 0 0
28JAN27 280.00 C 2.34 2.34 2.34 1.47 -1.33 88 15 15 +15
28JAN27 285.00 C 0.00 0.00 0.00 1.36 -1.23 88 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 1.25 -1.14 88 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 1.15 -1.06 88 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 1.06 -0.99 88 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 0.90 -0.85 88 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 0.76 -0.74 88 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 62.25 - 89 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 60.35 - 89 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 58.49 - 89 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 56.68 - 89 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 54.92 -16.45 89 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 53.21 -16.24 89 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 51.54 -16.03 89 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 49.92 -15.81 89 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 48.34 -15.60 89 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 46.81 -15.37 89 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 45.33 -15.13 89 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 43.88 -14.91 89 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 42.49 -14.67 89 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 41.13 -14.43 89 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 39.82 -14.19 89 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 38.55 -13.94 89 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 37.31 -13.71 89 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 36.12 -13.46 89 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 34.96 -13.22 89 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 33.84 -12.98 89 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 32.76 -12.74 89 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 31.71 -12.50 89 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 30.70 -12.26 89 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 29.37 -12.37 88 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 28.43 -12.12 88 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 27.53 -11.87 88 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 26.67 -11.61 88 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 25.83 -11.36 88 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 25.01 -11.13 88 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 24.23 -10.88 88 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 23.70 -9.86 89 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 22.68 -9.93 88 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 22.22 -9.47 89 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 21.52 -9.28 89 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 20.84 -9.09 89 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 20.19 -8.90 89 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 19.55 -8.73 89 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 18.62 -8.87 88 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 18.35 -8.76 89 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 17.78 -8.57 89 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 17.23 -8.37 89 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 16.69 -8.19 89 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 16.17 -8.02 89 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 15.68 -7.83 89 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 15.19 -7.66 89 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 14.73 -7.48 89 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 14.27 -7.32 89 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 13.84 -7.15 89 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 13.42 -6.99 89 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 13.01 -6.83 89 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 12.61 -6.68 89 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 12.23 -6.53 89 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 11.86 -6.38 89 0 15 0
30MAR27 197.50 C 0.00 0.00 0.00 11.50 -6.23 89 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 11.16 -6.09 89 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 10.50 -5.81 89 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 9.89 -5.54 89 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 9.31 -5.30 89 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 8.77 -5.06 89 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 8.27 -4.82 89 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 7.79 -4.61 89 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 7.35 -4.39 89 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 6.93 -4.20 89 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 6.54 -4.01 89 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 6.17 -3.83 89 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 5.83 -3.65 89 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 5.51 -3.48 89 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 5.20 -3.33 89 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 4.92 -3.18 89 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 4.65 -3.03 89 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 4.40 -2.90 89 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 4.16 -2.77 89 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 3.94 -2.64 89 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 3.73 -2.52 89 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 3.53 -2.41 89 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 3.17 -2.20 89 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 2.85 -2.01 89 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 2.57 -1.83 89 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 2.31 -1.68 89 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 2.09 -1.53 89 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 1.88 -1.41 89 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 1.70 -1.29 89 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 1.54 -1.18 89 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 65.84 - 91 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 64.22 - 91 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 62.65 - 91 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 61.09 - 91 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 59.53 -15.88 91 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 58.03 -15.69 91 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 56.65 -15.49 91 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 55.28 -15.29 91 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 53.92 -15.09 91 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 52.55 -14.90 91 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 51.22 -14.72 91 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 50.03 -14.52 91 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 48.86 -14.32 91 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 47.69 -14.12 91 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 46.52 -13.91 91 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 45.35 -13.71 91 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 44.22 -13.55 91 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 43.23 -13.36 91 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 42.25 -13.16 91 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 41.28 -12.95 91 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 40.30 -12.75 91 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 39.32 -12.56 91 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 38.25 -12.45 91 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 37.28 -12.36 91 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 36.42 -12.24 91 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 35.58 -12.09 91 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 34.76 -11.93 91 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 33.97 -11.74 91 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 33.20 -11.52 91 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 32.45 -11.29 91 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 31.85 -10.74 91 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 31.07 -10.64 91 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 30.44 -10.42 91 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 29.81 -10.21 91 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 29.19 -10.02 91 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 28.56 -9.87 91 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 27.94 -9.72 91 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 27.31 -9.59 91 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 26.68 -9.62 91 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 26.06 -9.44 91 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 25.43 -9.37 91 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 24.89 -9.28 91 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 24.41 -9.13 91 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 23.93 -8.97 91 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 23.45 -8.82 91 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 22.97 -8.67 91 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 22.49 -8.52 91 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 22.01 -8.37 91 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 21.53 -8.21 91 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 21.06 -8.05 91 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 20.58 -7.90 91 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 20.10 -7.88 91 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 19.68 -7.82 91 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 19.32 -7.69 91 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 18.97 -7.56 91 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 18.26 -7.30 91 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 17.55 -7.04 91 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 16.83 -6.79 91 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 16.12 -6.53 91 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 15.41 -6.45 91 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 14.86 -6.28 91 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 14.35 -6.07 91 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 13.84 -5.86 91 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 13.33 -5.65 91 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 12.82 -5.44 91 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 12.30 -5.24 91 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 11.79 -5.14 91 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 11.32 -5.09 91 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 10.96 -4.93 91 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 10.61 -4.76 91 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 10.26 -4.59 91 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 9.90 -4.44 91 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 9.55 -4.27 91 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 9.19 -4.11 91 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 8.84 -3.96 91 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 8.18 -3.90 91 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 7.70 -3.66 91 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 7.22 -3.42 91 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 6.75 -3.17 91 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 6.27 -2.96 91 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 5.81 -2.94 91 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 5.50 -2.76 91 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 5.19 -2.59 91 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 69.07 - 92 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 67.58 - 91 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 66.10 - 91 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 64.73 - 91 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 63.44 -15.94 91 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 62.15 -15.75 91 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 60.86 -15.55 92 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 59.57 -15.39 92 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 58.28 -15.38 92 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 57.17 -15.20 91 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 56.07 -15.00 91 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 54.98 -14.80 92 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 53.88 -14.60 92 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 52.78 -14.41 92 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 51.68 -14.35 92 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 50.63 -14.30 91 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 49.72 -14.10 91 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 48.81 -13.91 91 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 47.90 -13.72 91 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 46.99 -13.53 91 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 46.08 -13.34 92 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 44.66 -13.65 90 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 43.64 -13.76 90 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 42.80 -13.69 90 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 42.18 -13.39 90 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 41.26 -13.40 90 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 40.67 -13.08 90 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 39.78 -13.05 90 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 39.09 -12.83 90 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 38.53 -11.67 90 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 37.84 -11.49 91 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 37.03 -11.47 90 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 36.79 -11.07 92 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 36.15 -10.93 92 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 35.57 -10.68 91 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 35.00 -10.80 92 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 34.43 -10.47 92 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 33.85 -10.42 91 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 33.41 -10.28 92 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 32.90 -10.11 92 0 0 0
29SEP27 165.00 C 33.03 33.03 33.03 32.33 -9.71 92 10 20 +10
29SEP27 167.50 C 0.00 0.00 0.00 31.66 -10.30 92 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 31.32 -10.02 92 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 30.75 -10.02 92 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 29.84 -10.35 91 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 29.41 -10.20 92 0 1 0
29SEP27 180.00 C 0.00 0.00 0.00 28.97 -10.07 91 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 28.54 -9.92 92 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 27.94 -9.26 91 0 3 0
29SEP27 187.50 C 0.00 0.00 0.00 27.67 -9.52 92 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 27.65 -8.54 92 0 15 0
29SEP27 192.50 C 0.00 0.00 0.00 27.15 -8.43 92 0 15 0
29SEP27 195.00 C 0.00 0.00 0.00 26.73 -8.25 92 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 26.32 -8.15 92 0 15 0
29SEP27 200.00 C 0.00 0.00 0.00 25.49 -8.94 92 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 24.62 -8.87 92 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 23.77 -8.85 91 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 23.13 -8.61 91 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 22.49 -8.38 91 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 21.85 -8.14 91 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 21.21 -7.91 91 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 20.57 -7.67 91 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 19.93 -7.44 91 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 19.29 -7.41 91 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 18.65 -7.41 91 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 18.17 -7.25 92 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 17.71 -7.06 91 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 17.26 -6.87 92 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 16.80 -6.69 91 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 16.35 -6.49 92 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 15.89 -6.31 91 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 15.44 -6.12 92 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 14.98 -6.02 91 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 14.53 -6.01 92 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 14.07 -6.01 92 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 13.43 -5.74 91 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 12.81 -5.44 92 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 12.18 -5.15 91 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 11.55 -4.87 91 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 10.93 -4.74 92 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 10.31 -4.73 92 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 9.89 -4.52 91 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 9.47 -4.31 91 0 0 0
TOTAL CALL 1,089 12,915 +578
16OCT26 121.00 P 2.10 3.32 1.40 2.51 - 128 10 7 -
16OCT26 122.00 P 1.70 3.23 1.70 2.99 - 128 43 24 -
16OCT26 123.00 P 2.06 3.26 1.91 3.51 - 129 18 17 -
16OCT26 124.00 P 3.83 4.30 2.62 4.08 - 129 7 4 -
16OCT26 125.00 P 0.00 0.00 0.00 4.71 - 130 0 0 -
16OCT26 126.00 P 3.60 6.90 3.60 5.37 - 131 6 3 -
16OCT26 127.00 P 0.00 0.00 0.00 6.10 - 132 0 0 -
16OCT26 128.00 P 3.80 5.20 3.80 6.85 - 134 2 2 -
16OCT26 129.00 P 0.00 0.00 0.00 7.64 - 135 0 0 -
16OCT26 130.00 P 3.50 5.70 3.50 8.25 +7.66 126 10 7 +1
16OCT26 131.00 P 0.00 0.00 0.00 9.06 +8.32 124 0 0 0
16OCT26 132.00 P 0.00 0.00 0.00 9.93 +9.02 124 0 20 0
16OCT26 133.00 P 0.00 0.00 0.00 10.82 +9.71 125 0 13 0
16OCT26 134.00 P 0.00 0.00 0.00 11.73 +10.38 125 0 0 0
16OCT26 135.00 P 0.00 0.00 0.00 12.66 +11.05 125 0 30 0
16OCT26 136.00 P 0.00 0.00 0.00 13.59 +11.67 124 0 19 0
16OCT26 137.00 P 8.31 16.55 8.00 14.99 +12.74 171 7 21 -3
16OCT26 138.00 P 0.00 0.00 0.00 15.51 +12.87 125 0 2 0
16OCT26 139.00 P 0.00 0.00 0.00 16.48 +13.44 124 0 30 0
16OCT26 140.00 P 11.84 11.84 11.84 17.79 +14.28 175 1 7 -1
16OCT26 141.00 P 4.00 4.00 4.00 18.44 +14.44 124 1 3 0
16OCT26 142.00 P 0.00 0.00 0.00 19.84 +15.29 194 0 15 0
16OCT26 143.00 P 0.00 0.00 0.00 20.42 +15.30 124 0 1 0
16OCT26 144.00 P 0.00 0.00 0.00 21.41 +15.66 121 0 1 0
16OCT26 145.00 P 22.00 22.00 22.00 23.08 +16.68 238 2 8 -2
16OCT26 146.00 P 0.00 0.00 0.00 23.41 +16.30 131 0 19 0
16OCT26 147.00 P 23.92 23.92 23.92 24.55 +16.72 186 3 17 0
16OCT26 148.00 P 0.00 0.00 0.00 25.40 +16.80 0 0 9 0
16OCT26 149.00 P 24.97 24.97 24.97 26.40 +17.01 0 2 4 0
16OCT26 150.00 P 0.00 0.00 0.00 27.40 +17.48 0 0 35 0
16OCT26 152.50 P 27.54 29.00 27.54 30.46 +18.44 276 2 4 +2
16OCT26 155.00 P 31.42 31.42 31.42 32.40 +18.15 0 1 12 -1
16OCT26 157.50 P 0.00 0.00 0.00 34.90 +18.33 0 0 54 0
16OCT26 160.00 P 38.80 38.80 38.80 37.40 +18.45 0 20 59 0
16OCT26 162.50 P 0.00 0.00 0.00 39.90 +18.52 0 0 34 -2
16OCT26 165.00 P 0.00 0.00 0.00 42.40 +18.56 0 0 5 0
16OCT26 167.50 P 40.00 40.00 40.00 44.90 +18.58 0 2 1 -2
16OCT26 170.00 P 0.00 0.00 0.00 47.40 +18.60 0 0 1 -24
16OCT26 172.50 P 0.00 0.00 0.00 49.90 +18.60 0 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 52.40 +18.60 0 0 2 0
16OCT26 177.50 P 0.00 0.00 0.00 54.90 +18.60 0 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 57.40 +18.60 0 0 1 0
16OCT26 182.50 P 0.00 0.00 0.00 59.90 +18.60 0 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 62.40 +18.60 0 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 64.90 +18.60 0 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 67.40 +18.60 0 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 69.90 +18.60 0 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 72.40 +18.60 0 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 74.90 +18.60 0 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 77.40 +18.60 0 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 79.90 +18.60 0 0 0 0
16OCT26 205.00 P 0.00 0.00 0.00 82.40 +18.60 0 0 0 0
16OCT26 207.50 P 0.00 0.00 0.00 84.90 +18.60 0 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 87.40 +18.60 0 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 89.90 +18.60 0 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 92.40 +18.60 0 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 94.90 +18.60 0 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 97.40 +18.60 0 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 99.90 +18.60 0 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 102.40 +18.60 0 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 104.90 +18.60 0 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 107.40 +18.60 0 0 0 0
23OCT26 121.00 P 5.48 6.00 5.48 5.96 - 93 2 1 -
23OCT26 122.00 P 4.46 4.46 4.46 6.46 - 94 15 15 -
23OCT26 123.00 P 0.00 0.00 0.00 7.00 - 94 0 0 -
23OCT26 124.00 P 6.40 6.40 6.40 7.58 - 94 2 2 -
23OCT26 125.00 P 0.00 0.00 0.00 8.16 - 94 0 0 -
23OCT26 126.00 P 0.00 0.00 0.00 8.74 - 95 0 0 -
23OCT26 127.00 P 0.00 0.00 0.00 9.40 - 95 0 0 -
23OCT26 128.00 P 0.00 0.00 0.00 9.77 - 91 0 0 -
23OCT26 129.00 P 0.00 0.00 0.00 10.41 - 91 0 0 -
23OCT26 130.00 P 0.00 0.00 0.00 11.10 +8.71 91 0 5 0
23OCT26 131.00 P 0.00 0.00 0.00 11.81 +9.15 91 0 17 0
23OCT26 132.00 P 0.00 0.00 0.00 12.52 +9.55 91 0 0 0
23OCT26 133.00 P 0.00 0.00 0.00 13.24 +9.94 91 0 0 0
23OCT26 134.00 P 0.00 0.00 0.00 14.02 +10.38 91 0 0 0
23OCT26 135.00 P 8.90 8.90 8.90 14.79 +10.78 91 1 1 0
23OCT26 136.00 P 0.00 0.00 0.00 15.57 +11.15 91 0 0 0
23OCT26 137.00 P 0.00 0.00 0.00 16.37 +11.53 91 0 0 0
23OCT26 138.00 P 14.00 14.00 14.00 17.20 +11.94 91 1 1 0
23OCT26 139.00 P 0.00 0.00 0.00 18.03 +12.27 91 0 3 0
23OCT26 140.00 P 0.00 0.00 0.00 18.87 +12.62 91 0 4 0
23OCT26 141.00 P 0.00 0.00 0.00 19.73 +12.98 91 0 3 0
23OCT26 142.00 P 0.00 0.00 0.00 20.60 +13.29 91 0 4 0
23OCT26 143.00 P 0.00 0.00 0.00 21.48 +13.59 91 0 9 0
23OCT26 144.00 P 0.00 0.00 0.00 22.36 +13.89 91 0 2 0
23OCT26 145.00 P 0.00 0.00 0.00 23.27 +14.19 91 0 0 0
23OCT26 146.00 P 0.00 0.00 0.00 24.18 +14.45 91 0 1 0
23OCT26 147.00 P 0.00 0.00 0.00 25.09 +15.00 91 0 6 0
23OCT26 148.00 P 0.00 0.00 0.00 26.01 +15.28 91 0 2 0
23OCT26 149.00 P 0.00 0.00 0.00 26.95 +15.52 91 0 0 0
23OCT26 150.00 P 0.00 0.00 0.00 27.89 +15.75 91 0 3 0
23OCT26 152.50 P 0.00 0.00 0.00 30.46 +16.49 99 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 32.65 +16.75 91 0 14 0
23OCT26 157.50 P 0.00 0.00 0.00 35.67 +17.71 118 0 15 0
23OCT26 160.00 P 0.00 0.00 0.00 37.52 +17.44 91 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 39.98 +17.04 91 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 42.44 +17.17 90 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 44.93 +18.09 92 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 47.41 +18.22 90 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 49.90 +18.32 0 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 52.40 +18.41 0 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 54.90 +18.47 0 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 57.40 +18.52 0 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 59.90 +18.55 0 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 62.40 +18.58 0 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 64.90 +18.59 0 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 67.40 +18.60 0 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 69.90 +18.60 0 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 72.40 +18.60 0 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 74.90 +18.60 0 0 0 0
23OCT26 200.00 P 0.00 0.00 0.00 77.40 +18.60 0 0 0 0
23OCT26 202.50 P 0.00 0.00 0.00 79.90 +18.60 0 0 0 0
23OCT26 205.00 P 0.00 0.00 0.00 82.40 +18.60 0 0 0 0
23OCT26 207.50 P 0.00 0.00 0.00 84.90 +18.60 0 0 0 0
23OCT26 210.00 P 0.00 0.00 0.00 87.40 +18.60 0 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 89.90 +18.60 0 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 92.40 +18.60 0 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 94.90 +18.60 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 - 111 0 0 -
29OCT26 67.50 P 0.00 0.00 0.00 0.01 - 105 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 99 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.02 +0.01 88 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.04 +0.03 89 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.07 +0.06 89 0 15 0
29OCT26 85.00 P 0.36 0.43 0.36 0.12 +0.11 90 15 15 +15
29OCT26 87.50 P 0.44 0.44 0.44 0.18 +0.17 89 6 24 +4
29OCT26 90.00 P 0.00 0.00 0.00 0.28 +0.27 89 0 6 0
29OCT26 92.50 P 0.00 0.00 0.00 0.41 +0.39 89 0 1 0
29OCT26 95.00 P 1.00 1.00 1.00 0.60 +0.56 89 1 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.85 +0.78 89 0 16 0
29OCT26 100.00 P 1.22 1.62 1.22 1.16 +1.05 89 13 40 +7
29OCT26 102.50 P 0.00 0.00 0.00 1.55 +1.38 89 0 30 0
29OCT26 105.00 P 2.32 2.32 2.31 2.06 +1.80 89 6 40 +3
29OCT26 107.50 P 0.00 0.00 0.00 2.64 +2.26 89 0 2 0
29OCT26 110.00 P 2.44 3.85 2.44 3.33 +2.79 90 42 27 -13
29OCT26 112.50 P 3.02 3.02 3.02 4.17 +3.43 90 15 39 -15
29OCT26 115.00 P 0.00 0.00 0.00 5.09 +4.07 90 0 37 0
29OCT26 117.50 P 6.70 6.70 6.70 6.15 +4.80 90 1 18 -1
29OCT26 120.00 P 5.02 7.88 5.02 7.34 +5.60 91 44 46 +29
29OCT26 122.50 P 0.00 0.00 0.00 8.61 +6.35 91 0 17 0
29OCT26 125.00 P 7.88 10.40 7.88 10.07 +7.22 91 44 39 +23
29OCT26 127.50 P 9.20 10.08 8.90 11.59 +8.06 92 50 50 +50
29OCT26 130.00 P 10.36 12.32 10.00 13.18 +8.83 92 21 42 -8
29OCT26 132.50 P 0.00 0.00 0.00 14.57 +9.35 88 0 56 0
29OCT26 135.00 P 12.29 16.00 12.29 16.58 +10.30 91 2 49 -1
29OCT26 137.50 P 0.00 0.00 0.00 18.78 +11.38 95 0 67 0
29OCT26 140.00 P 19.00 19.00 19.00 20.82 +12.16 96 1 90 -1
29OCT26 142.50 P 0.00 0.00 0.00 22.25 +12.22 88 0 93 0
29OCT26 145.00 P 0.00 0.00 0.00 25.07 +13.58 99 0 69 0
29OCT26 147.50 P 0.00 0.00 0.00 26.24 +13.20 84 0 133 0
29OCT26 150.00 P 25.38 30.00 25.00 28.94 +14.62 92 5 182 -3
29OCT26 152.50 P 0.00 0.00 0.00 30.50 +14.43 78 0 57 0
29OCT26 155.00 P 29.10 29.10 29.10 33.86 +15.47 101 6 210 0
29OCT26 157.50 P 0.00 0.00 0.00 36.25 +16.48 103 0 370 0
29OCT26 160.00 P 0.00 0.00 0.00 38.47 +16.75 102 0 132 0
29OCT26 162.50 P 0.00 0.00 0.00 40.84 +17.34 103 0 125 0
29OCT26 165.00 P 0.00 0.00 0.00 43.37 +17.51 108 0 20 0
29OCT26 167.50 P 0.00 0.00 0.00 45.89 +17.54 113 0 36 0
29OCT26 170.00 P 0.00 0.00 0.00 47.59 +17.37 89 0 125 0
29OCT26 172.50 P 0.00 0.00 0.00 50.81 +17.59 118 0 155 0
29OCT26 175.00 P 0.00 0.00 0.00 52.49 +16.82 88 0 109 0
29OCT26 177.50 P 0.00 0.00 0.00 55.73 +17.99 123 0 101 0
29OCT26 180.00 P 0.00 0.00 0.00 58.14 +17.54 124 0 19 0
29OCT26 182.50 P 0.00 0.00 0.00 60.72 +18.30 130 0 19 0
29OCT26 185.00 P 63.37 63.37 63.37 63.37 +18.78 137 6 243 -6
29OCT26 187.50 P 0.00 0.00 0.00 64.90 +18.31 0 0 11 0
29OCT26 190.00 P 0.00 0.00 0.00 68.08 +18.01 135 0 14 0
29OCT26 192.50 P 0.00 0.00 0.00 70.28 +18.94 126 0 37 0
29OCT26 195.00 P 0.00 0.00 0.00 72.40 +18.49 0 0 7 0
29OCT26 197.50 P 0.00 0.00 0.00 74.90 +18.52 0 0 6 0
29OCT26 200.00 P 0.00 0.00 0.00 77.67 +18.68 129 0 65 0
29OCT26 205.00 P 0.00 0.00 0.00 82.40 +18.58 0 0 13 0
29OCT26 210.00 P 0.00 0.00 0.00 87.40 +18.60 0 0 14 0
29OCT26 215.00 P 0.00 0.00 0.00 92.40 +18.60 0 0 17 0
29OCT26 220.00 P 0.00 0.00 0.00 97.40 +18.60 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 102.40 +18.60 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 107.40 +18.60 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 112.40 +18.60 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 117.40 +18.60 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 122.40 +18.60 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 127.40 +18.60 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 132.40 +18.60 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 137.40 +18.60 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 142.40 +18.60 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 147.40 +18.60 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 152.40 +18.60 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 157.40 +18.60 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 162.40 +18.60 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 167.40 +18.60 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 172.40 +18.60 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 177.40 +18.60 0 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 187.40 +18.60 0 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 197.40 +18.60 0 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 207.40 +18.60 0 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 217.40 +18.60 0 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 227.40 +18.60 0 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 237.40 +18.60 0 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 247.40 +18.60 0 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 257.40 +18.60 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.22 - 92 0 0 -
27NOV26 67.50 P 0.00 0.00 0.00 0.32 - 92 0 0 -
27NOV26 70.00 P 0.00 0.00 0.00 0.43 - 92 0 0 -
27NOV26 72.50 P 0.00 0.00 0.00 0.58 - 92 0 0 -
27NOV26 75.00 P 0.00 0.00 0.00 0.78 +0.57 92 0 2 0
27NOV26 77.50 P 1.41 1.41 1.35 1.00 +0.72 92 33 33 +33
27NOV26 80.00 P 1.70 1.70 1.70 1.28 +0.90 92 3 3 +3
27NOV26 82.50 P 2.00 2.00 2.00 1.60 +1.10 93 1 1 +1
27NOV26 85.00 P 2.22 2.22 2.06 1.97 +1.33 92 19 21 +12
27NOV26 87.50 P 2.73 2.73 2.73 2.41 +1.57 93 1 2 -1
27NOV26 90.00 P 0.00 0.00 0.00 2.88 +1.82 93 0 16 0
27NOV26 92.50 P 0.00 0.00 0.00 3.46 +2.16 93 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 4.04 +2.42 93 0 15 0
27NOV26 97.50 P 5.00 5.00 5.00 4.78 +2.84 93 2 33 +2
27NOV26 100.00 P 4.70 5.53 4.70 5.52 +3.17 93 20 24 -13
27NOV26 102.50 P 0.00 0.00 0.00 6.35 +3.57 93 0 7 0
27NOV26 105.00 P 0.00 0.00 0.00 7.28 +4.01 93 0 27 0
27NOV26 107.50 P 0.00 0.00 0.00 8.21 +4.36 93 0 26 0
27NOV26 110.00 P 5.00 8.50 5.00 9.30 +4.88 94 4 80 +3
27NOV26 112.50 P 9.70 9.70 9.70 10.43 +5.30 94 1 38 0
27NOV26 115.00 P 9.67 10.21 9.67 11.56 +5.69 94 17 34 +10
27NOV26 117.50 P 0.00 0.00 0.00 12.81 +6.20 94 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 14.09 +6.68 93 0 40 0
27NOV26 122.50 P 0.00 0.00 0.00 15.44 +7.09 94 0 61 0
27NOV26 125.00 P 14.42 15.35 14.42 16.88 +7.61 93 10 64 +4
27NOV26 127.50 P 0.00 0.00 0.00 18.34 +8.08 93 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 19.88 +8.49 94 0 4 0
27NOV26 132.50 P 20.91 20.91 20.91 21.49 +8.94 93 3 14 +3
27NOV26 135.00 P 0.00 0.00 0.00 23.15 +9.40 93 0 32 0
27NOV26 137.50 P 23.19 23.19 23.19 24.88 +9.86 94 12 45 0
27NOV26 140.00 P 24.50 24.85 24.50 26.44 +10.18 93 5 37 -2
27NOV26 142.50 P 24.00 24.00 24.00 27.94 +10.19 90 1 46 0
27NOV26 145.00 P 0.00 0.00 0.00 30.23 +11.00 93 0 64 0
27NOV26 147.50 P 27.80 27.80 27.80 31.41 +10.61 89 1 50 -1
27NOV26 150.00 P 0.00 0.00 0.00 34.26 +11.91 95 0 13 0
27NOV26 152.50 P 0.00 0.00 0.00 36.15 +12.15 94 0 56 0
27NOV26 155.00 P 0.00 0.00 0.00 38.43 +12.71 96 0 39 0
27NOV26 157.50 P 0.00 0.00 0.00 40.90 +13.36 99 0 69 0
27NOV26 160.00 P 0.00 0.00 0.00 42.40 +13.24 95 0 44 0
27NOV26 162.50 P 0.00 0.00 0.00 44.35 +12.80 94 0 105 0
27NOV26 165.00 P 0.00 0.00 0.00 46.77 +13.35 96 0 16 0
27NOV26 167.50 P 0.00 0.00 0.00 48.33 +14.01 92 0 17 0
27NOV26 170.00 P 0.00 0.00 0.00 51.27 +14.44 98 0 19 0
27NOV26 172.50 P 0.00 0.00 0.00 52.77 +14.57 92 0 27 0
27NOV26 175.00 P 0.00 0.00 0.00 55.00 +14.81 92 0 20 0
27NOV26 177.50 P 0.00 0.00 0.00 58.14 +15.22 100 0 40 0
27NOV26 180.00 P 0.00 0.00 0.00 60.49 +16.29 101 0 20 0
27NOV26 182.50 P 0.00 0.00 0.00 62.80 +15.26 102 0 15 0
27NOV26 185.00 P 0.00 0.00 0.00 64.14 +15.71 92 0 14 0
27NOV26 187.50 P 0.00 0.00 0.00 66.46 +15.90 92 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 68.78 +16.09 92 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 71.14 +16.28 92 0 2 0
27NOV26 195.00 P 0.00 0.00 0.00 73.52 +16.43 92 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 75.90 +16.58 92 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 78.28 +16.72 92 0 3 0
27NOV26 205.00 P 0.00 0.00 0.00 83.08 +17.01 92 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 87.93 +17.22 92 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 92.79 +17.45 92 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 97.69 +17.62 92 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 102.60 +17.78 92 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 107.53 +17.94 92 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 112.48 +18.04 91 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 117.45 +18.16 92 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 122.42 +18.26 92 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 127.41 +18.34 93 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 132.40 +18.41 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 137.40 +18.48 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 142.40 +18.52 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 147.40 +18.55 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 152.40 +18.58 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 157.40 +18.60 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 162.40 +18.60 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 167.40 +18.60 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 172.40 +18.60 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 177.40 +18.60 0 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 187.40 +18.60 0 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 197.40 +18.60 0 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 207.40 +18.60 0 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 217.40 +18.60 0 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 227.40 +18.60 0 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 237.40 +18.60 0 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 247.40 +18.60 0 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 257.40 +18.60 0 0 0 0
30DEC26 65.00 P 1.47 1.53 1.24 0.83 - 88 50 35 -
30DEC26 67.50 P 1.68 1.68 1.61 1.07 - 88 30 30 -
30DEC26 70.00 P 1.84 1.88 1.84 1.32 - 88 47 47 -
30DEC26 72.50 P 0.00 0.00 0.00 1.66 - 88 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 1.99 +1.18 88 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 2.35 +1.37 87 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.79 +1.54 87 0 11 0
30DEC26 82.50 P 3.40 3.80 3.40 3.36 +1.91 88 2 17 +2
30DEC26 85.00 P 0.00 0.00 0.00 3.97 +2.20 88 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 4.58 +2.48 88 0 34 0
30DEC26 90.00 P 5.70 5.70 5.70 5.26 +2.78 88 1 41 +1
30DEC26 92.50 P 0.00 0.00 0.00 6.04 +3.04 89 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 6.81 +3.35 89 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 7.63 +3.74 88 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 8.39 +3.92 87 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 9.60 +4.55 89 0 0 0
30DEC26 105.00 P 10.80 10.80 10.80 10.53 +4.81 89 10 10 +10
30DEC26 107.50 P 11.61 11.61 11.61 11.60 +5.13 88 10 10 +10
30DEC26 110.00 P 12.00 12.00 12.00 12.73 +5.51 88 1 2 +1
30DEC26 112.50 P 0.00 0.00 0.00 13.92 +5.92 88 0 0 0
30DEC26 115.00 P 14.00 14.00 13.82 15.18 +6.25 88 2 11 0
30DEC26 117.50 P 15.30 15.30 15.30 16.49 +6.63 88 7 12 0
30DEC26 120.00 P 16.70 16.70 16.70 17.86 +7.05 88 2 158 -2
30DEC26 122.50 P 17.18 17.18 17.18 19.28 +7.42 89 15 146 +15
30DEC26 125.00 P 18.60 18.60 18.55 20.75 +7.74 89 30 60 +30
30DEC26 127.50 P 20.02 20.02 20.02 22.21 +8.06 88 15 46 +15
30DEC26 130.00 P 0.00 0.00 0.00 23.54 +8.20 87 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 25.12 +8.53 88 0 329 0
30DEC26 135.00 P 0.00 0.00 0.00 26.75 +8.84 87 0 711 0
30DEC26 137.50 P 0.00 0.00 0.00 28.46 +9.21 87 0 402 0
30DEC26 140.00 P 0.00 0.00 0.00 30.17 +9.52 87 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 31.88 +9.79 87 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 33.51 +10.01 87 0 74 0
30DEC26 147.50 P 0.00 0.00 0.00 35.55 +10.66 87 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 37.43 +10.53 87 0 33 0
30DEC26 152.50 P 0.00 0.00 0.00 39.26 +10.49 87 0 17 0
30DEC26 155.00 P 0.00 0.00 0.00 41.59 +11.12 89 0 164 0
30DEC26 157.50 P 0.00 0.00 0.00 43.26 +11.39 88 0 191 0
30DEC26 160.00 P 41.70 41.70 41.70 45.49 +11.93 89 15 46 +15
30DEC26 162.50 P 0.00 0.00 0.00 47.27 +12.01 88 0 35 0
30DEC26 165.00 P 0.00 0.00 0.00 48.93 +11.84 86 0 45 0
30DEC26 167.50 P 0.00 0.00 0.00 52.12 +13.30 92 0 82 0
30DEC26 170.00 P 0.00 0.00 0.00 53.58 +12.17 89 0 48 0
30DEC26 172.50 P 0.00 0.00 0.00 56.11 +13.31 91 0 49 0
30DEC26 175.00 P 0.00 0.00 0.00 57.87 +12.85 89 0 43 0
30DEC26 177.50 P 0.00 0.00 0.00 60.74 +14.14 93 0 27 0
30DEC26 180.00 P 0.00 0.00 0.00 62.43 +13.57 90 0 53 0
30DEC26 182.50 P 0.00 0.00 0.00 64.55 +13.90 90 0 76 0
30DEC26 185.00 P 0.00 0.00 0.00 66.35 +13.02 87 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 68.60 +14.71 87 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 70.85 +14.94 87 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 73.11 +15.15 87 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 75.36 +15.26 87 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 77.62 +15.37 87 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 79.93 +15.54 87 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 84.59 +15.90 87 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 89.26 +16.17 87 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 93.94 +16.35 87 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 98.72 +16.63 87 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 103.50 +16.88 87 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 108.30 +17.02 87 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 113.13 +17.19 87 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 117.99 +17.38 87 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 122.87 +17.53 87 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 127.76 +17.64 87 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 132.67 +17.76 87 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 137.60 +17.90 87 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 142.54 +17.99 87 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 147.49 +18.08 87 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 152.45 +18.16 87 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 157.43 +18.26 87 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 162.41 +18.32 87 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 167.40 +18.38 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 172.40 +18.44 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 177.40 +18.50 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 187.40 +18.57 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 197.40 +18.60 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 207.40 +18.60 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 217.40 +18.60 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 227.40 +18.60 0 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 237.40 +18.60 0 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 247.40 +18.60 0 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 257.40 +18.60 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 1.66 - 88 0 0 -
28JAN27 67.50 P 0.00 0.00 0.00 2.01 - 88 0 0 -
28JAN27 70.00 P 0.00 0.00 0.00 2.38 - 88 0 0 -
28JAN27 72.50 P 0.00 0.00 0.00 2.85 - 88 0 0 -
28JAN27 75.00 P 0.00 0.00 0.00 3.32 +1.62 88 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 3.86 +1.82 88 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 4.47 +2.09 88 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 5.09 +2.31 88 0 0 0
28JAN27 85.00 P 5.65 5.65 5.65 5.95 +2.61 89 1 15 0
28JAN27 87.50 P 0.00 0.00 0.00 6.56 +2.86 88 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 7.34 +3.00 88 0 2 0
28JAN27 92.50 P 0.00 0.00 0.00 8.39 +3.42 89 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 9.38 +3.95 89 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 10.31 +4.27 89 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 11.14 +4.54 88 0 5 0
28JAN27 102.50 P 0.00 0.00 0.00 12.31 +4.73 89 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 13.38 +5.03 88 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 14.53 +5.37 88 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 15.74 +5.63 88 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 17.00 +5.93 89 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 18.32 +6.29 88 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 19.67 +6.67 88 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 21.08 +6.93 88 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 22.54 +7.23 89 0 1 0
28JAN27 125.00 P 0.00 0.00 0.00 24.03 +7.44 89 0 1 0
28JAN27 127.50 P 0.00 0.00 0.00 25.37 +7.56 88 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 26.93 +7.87 88 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 28.48 +8.09 88 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 30.06 +8.33 88 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 31.80 +8.66 88 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 33.53 +8.97 88 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 35.27 +9.24 88 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 37.52 +10.06 90 0 8 0
28JAN27 147.50 P 0.00 0.00 0.00 38.75 +9.92 88 0 4 0
28JAN27 150.00 P 0.00 0.00 0.00 40.61 +10.23 88 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 42.51 +10.58 88 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 44.42 +10.92 88 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 46.38 +10.44 88 0 14 0
28JAN27 160.00 P 0.00 0.00 0.00 48.69 +10.89 90 0 15 0
28JAN27 162.50 P 0.00 0.00 0.00 50.14 +11.46 88 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 52.16 +11.74 88 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 54.21 +12.06 88 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 56.25 +12.34 88 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 58.30 +12.49 88 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 60.35 +12.65 88 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 62.40 +12.80 88 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 64.50 +13.01 88 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 66.67 +13.28 88 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 68.83 +13.53 88 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 71.00 +13.71 88 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 73.17 +13.84 88 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 75.34 +13.97 88 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 77.52 +14.11 88 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 79.72 +14.27 88 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 81.98 +14.48 88 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 86.51 +14.86 88 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 91.05 +15.08 88 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 95.59 +15.29 88 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 100.24 +15.60 88 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 104.92 +15.88 88 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 109.61 +16.05 88 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 114.31 +16.22 88 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 119.05 +16.43 88 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 123.85 +16.68 88 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 128.65 +16.81 88 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 133.46 +16.94 88 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 138.28 +17.07 88 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 143.14 +17.24 88 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 148.02 +17.39 88 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 152.91 +17.48 88 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 157.81 +17.59 88 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 162.72 +17.69 88 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 167.64 +17.80 88 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 172.59 +17.92 88 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 177.54 +17.99 88 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 187.46 +18.13 88 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 197.41 +18.28 88 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.73 - 89 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 4.26 - 89 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 4.92 - 89 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 5.57 - 89 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 6.24 +2.13 89 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 7.02 +2.41 89 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.85 +2.62 89 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.68 +2.80 89 0 0 0
30MAR27 85.00 P 9.53 9.53 9.53 9.80 +3.07 90 1 9 +1
30MAR27 87.50 P 0.00 0.00 0.00 10.50 +3.30 89 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.52 +3.53 89 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.54 +3.72 89 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.56 +3.91 89 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 14.68 +4.21 89 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.89 +4.51 89 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 17.11 +4.72 89 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.59 +5.18 90 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.86 +5.44 90 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.18 +5.74 90 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 22.53 +5.99 90 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 23.92 +6.17 89 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 25.36 +6.40 90 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.83 +6.66 90 0 6 0
30MAR27 122.50 P 0.00 0.00 0.00 28.34 +6.97 90 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 29.88 +7.16 90 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 31.22 +7.18 89 0 3 0
30MAR27 130.00 P 32.00 32.00 32.00 32.44 +7.04 88 1 3 -1
30MAR27 132.50 P 0.00 0.00 0.00 34.35 +7.55 89 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 35.81 +7.59 88 0 108 0
30MAR27 137.50 P 0.00 0.00 0.00 37.57 +7.88 89 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 39.59 +8.41 90 0 118 0
30MAR27 142.50 P 0.00 0.00 0.00 41.09 +8.39 89 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 42.65 +8.69 88 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 44.65 +9.00 89 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 46.44 +9.08 89 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 48.22 +9.29 89 0 1 0
30MAR27 155.00 P 0.00 0.00 0.00 50.01 +9.48 89 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 51.90 +9.76 89 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 53.84 +10.02 89 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 55.78 +10.18 89 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 57.72 +10.34 89 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 59.67 +10.52 89 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 61.61 +10.68 89 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 63.56 +10.85 89 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 65.51 +11.01 89 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 68.40 +11.71 91 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 70.47 +11.84 92 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 71.71 +11.63 89 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 73.78 +11.77 89 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 75.87 +11.92 89 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 77.95 +12.06 89 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 80.03 +12.20 89 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 82.12 +12.35 89 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 84.22 +12.51 89 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 86.37 +12.71 89 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 90.76 +13.01 89 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 95.15 +13.25 89 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 99.54 +13.49 89 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 103.95 +13.74 89 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 108.41 +14.02 89 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 112.97 +14.27 89 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 117.55 +14.47 89 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 122.13 +14.66 89 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 126.71 +14.85 89 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 131.31 +15.05 89 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 135.97 +15.29 89 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 140.69 +15.46 89 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 145.41 +15.61 89 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 150.13 +15.76 89 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 154.86 +15.91 89 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 159.60 +16.06 89 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 164.36 +16.22 89 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 169.18 +16.38 89 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 174.00 +16.49 89 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 178.83 +16.60 89 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 188.51 +16.84 89 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 198.22 +17.07 89 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 208.02 +17.27 89 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 217.85 +17.45 89 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 227.70 +17.62 89 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 237.57 +17.79 89 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 247.50 +17.95 89 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 257.44 +18.07 89 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.20 - 91 0 0 -
29JUN27 67.50 P 0.00 0.00 0.00 8.04 - 91 0 0 -
29JUN27 70.00 P 0.00 0.00 0.00 8.94 - 91 0 0 -
29JUN27 72.50 P 0.00 0.00 0.00 9.83 - 91 0 0 -
29JUN27 75.00 P 0.00 0.00 0.00 10.73 +2.78 91 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.69 +2.97 91 0 0 0
29JUN27 80.00 P 12.16 13.00 12.16 13.06 +3.16 92 16 30 +15
29JUN27 82.50 P 0.00 0.00 0.00 13.86 +3.36 91 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 15.25 +3.86 92 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 16.03 +3.75 91 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.16 +3.93 91 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 18.44 +4.13 91 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.72 +4.34 91 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.00 +4.54 91 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.28 +4.74 91 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 23.57 +4.95 91 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.27 +5.47 92 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.65 +5.58 92 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.05 +5.71 92 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 29.49 +5.88 92 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 30.96 +6.07 92 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 32.46 +6.30 92 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.99 +6.55 92 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 35.55 +6.70 92 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 37.13 +6.67 92 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 38.20 +6.33 90 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 39.87 +6.55 90 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 41.92 +7.13 91 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 42.98 +6.70 90 0 1 0
29JUN27 137.50 P 0.00 0.00 0.00 45.25 +7.44 91 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 46.91 +7.56 91 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 48.61 +7.68 91 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 50.43 +7.91 91 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 52.27 +8.20 91 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 53.74 +8.01 90 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 55.93 +8.55 91 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 57.76 +8.72 91 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 59.60 +8.90 91 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 61.44 +9.08 91 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 63.27 +9.25 91 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 65.12 +9.33 91 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 67.05 +9.44 91 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 69.03 +9.59 91 0 2 0
29JUN27 172.50 P 0.00 0.00 0.00 71.01 +9.75 91 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 73.00 +9.91 91 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 74.98 +10.06 91 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 76.97 +10.22 91 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 78.96 +10.38 91 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 80.95 +10.54 91 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 82.94 +10.69 91 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 84.93 +10.84 91 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 86.93 +10.87 91 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 88.99 +10.95 91 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 91.10 +11.08 91 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 93.21 +11.21 91 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 97.44 +11.48 91 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 101.68 +11.76 91 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 105.92 +12.02 91 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 110.16 +12.28 91 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 114.42 +12.37 91 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 118.83 +12.57 91 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 123.27 +12.78 91 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 127.72 +13.01 91 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 132.17 +13.22 91 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 136.62 +13.43 91 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 141.09 +13.65 91 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 145.56 +13.77 91 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 150.08 +13.86 91 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 154.69 +14.03 91 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 159.31 +14.21 91 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 163.93 +14.38 91 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 168.55 +14.55 91 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 173.18 +14.72 91 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 177.82 +14.89 91 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 182.46 +15.03 91 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 191.82 +15.18 91 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 201.32 +15.44 91 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 210.83 +15.70 91 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 220.37 +15.96 91 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 229.93 +16.19 91 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 239.53 +16.29 91 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 249.23 +16.48 91 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 258.95 +16.68 91 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 10.19 - 91 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 11.14 - 92 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 12.09 - 91 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 13.16 - 91 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 14.30 +2.69 92 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 15.44 +2.89 92 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 16.58 +3.08 92 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 17.72 +3.24 91 0 0 0
29SEP27 85.00 P 19.76 19.76 19.76 19.44 +3.35 93 2 22 0
29SEP27 87.50 P 0.00 0.00 0.00 20.21 +3.46 92 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 21.54 +3.65 91 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 22.88 +3.85 92 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.21 +4.04 91 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.55 +4.24 91 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 26.89 +4.30 91 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 28.29 +4.37 91 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 30.65 +5.40 94 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 32.10 +5.51 93 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 33.60 +5.68 93 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.97 +5.71 93 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.41 +5.82 93 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 38.23 +6.29 93 0 0 0
29SEP27 120.00 P 39.50 39.50 39.50 39.39 +5.93 92 1 1 +1
29SEP27 122.50 P 0.00 0.00 0.00 41.40 +6.41 93 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 42.78 +5.82 93 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 44.44 +5.97 93 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 46.36 +6.37 93 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 47.40 +5.85 91 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 49.11 +5.99 91 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 50.82 +6.14 91 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 53.24 +6.96 93 0 2 0
29SEP27 142.50 P 0.00 0.00 0.00 54.25 +6.36 91 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 56.56 +6.99 93 0 20 0
29SEP27 147.50 P 0.00 0.00 0.00 57.79 +6.55 92 0 1 0
29SEP27 150.00 P 0.00 0.00 0.00 59.66 +6.74 92 0 1 0
29SEP27 152.50 P 0.00 0.00 0.00 61.53 +7.36 92 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 63.40 +7.52 91 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 65.27 +7.68 91 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 67.15 +7.85 92 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 69.02 +8.01 91 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 70.90 +8.17 91 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 72.78 +8.33 91 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 74.66 +8.37 91 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 76.55 +8.39 91 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 78.45 +8.43 91 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 80.47 +8.58 92 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 82.48 +8.72 91 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 84.50 +8.86 92 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 86.52 +9.01 92 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 88.53 +9.15 91 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 90.55 +9.29 91 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 92.57 +9.43 91 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 94.60 +9.58 92 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 96.62 +9.72 91 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 98.65 +9.86 92 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 102.71 +9.94 92 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 106.81 +10.01 92 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 111.09 +10.26 92 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 115.37 +10.50 92 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 119.65 +10.74 92 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 123.94 +10.98 92 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 128.24 +11.22 92 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 132.54 +11.45 92 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 136.85 +11.50 92 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 141.17 +11.55 91 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 145.63 +11.73 91 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 150.12 +11.93 92 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 154.60 +12.12 91 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 159.09 +12.32 91 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 163.59 +12.52 92 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 168.09 +12.71 91 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 172.60 +12.90 92 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 177.11 +13.01 91 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 181.64 +13.06 92 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 186.17 +13.11 91 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 195.46 +13.42 92 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 204.76 +13.72 91 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 214.09 +14.04 92 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 223.43 +14.33 92 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 232.80 +14.50 92 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 242.20 +14.61 91 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 251.75 +14.85 92 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 261.31 +15.08 91 0 0 0
TOTAL PUT 828 11,757 +218
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$ 11.250
29OCT26 8.00 C 0.00 0.00 0.00 3.29 -0.46 99 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.04 -0.51 92 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.76 -0.51 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.53 -0.50 71 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.26 -0.52 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.01 -0.54 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.76 -0.51 0 0 6 0
29OCT26 9.75 C 0.00 0.00 0.00 1.56 -0.48 55 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.28 -0.49 37 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.82 -0.50 34 0 15 0
29OCT26 11.00 C 0.33 0.48 0.33 0.47 -0.35 36 34 64 +34
29OCT26 11.50 C 0.22 0.22 0.13 0.22 -0.28 36 40 44 +17
29OCT26 12.00 C 0.11 0.11 0.06 0.08 -0.15 35 111 331 -66
29OCT26 12.50 C 0.05 0.05 0.05 0.03 -0.07 37 1 117 0
29OCT26 13.00 C 0.02 0.02 0.02 0.01 -0.03 38 1 263 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 267 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 199 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 107 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 230 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 32 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 92 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 103 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.79 -0.52 38 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.55 -0.49 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.30 -0.54 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.02 -0.58 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.82 -0.50 33 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.58 -0.53 31 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.42 -0.47 38 0 15 0
27NOV26 10.50 C 0.98 0.98 0.88 1.06 -0.43 39 60 75 +30
27NOV26 11.00 C 0.65 0.70 0.65 0.72 -0.36 36 30 64 +30
27NOV26 11.50 C 0.45 0.45 0.45 0.49 -0.29 37 10 25 +10
27NOV26 12.00 C 0.00 0.00 0.00 0.32 -0.21 38 0 192 0
27NOV26 12.50 C 0.00 0.00 0.00 0.20 -0.14 38 0 81 0
27NOV26 13.00 C 0.13 0.13 0.10 0.12 -0.10 38 7 160 +4
27NOV26 13.50 C 0.00 0.00 0.00 0.07 -0.07 39 0 160 0
27NOV26 14.00 C 0.00 0.00 0.00 0.04 -0.04 39 0 110 0
27NOV26 14.50 C 0.00 0.00 0.00 0.02 -0.03 38 0 280 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 106 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 84 0
27NOV26 16.00 C 0.03 0.03 0.03 0.01 0.00 45 1 95 -1
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 4.07 -0.49 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.76 -0.54 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.59 -0.47 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.34 -0.47 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.11 -0.46 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.86 -0.46 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.64 -0.48 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.41 -0.46 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.16 -0.49 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.98 -0.42 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.75 -0.45 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.51 -0.49 33 0 15 0
30DEC26 10.50 C 1.25 1.25 1.13 1.23 -0.41 38 45 115 -1
30DEC26 11.00 C 0.00 0.00 0.00 0.94 -0.32 38 0 311 0
30DEC26 11.50 C 0.57 0.57 0.57 0.69 -0.29 37 5 450 0
30DEC26 12.00 C 0.42 0.42 0.42 0.50 -0.23 37 2 3,389 +2
30DEC26 12.50 C 0.00 0.00 0.00 0.36 -0.18 37 0 115 0
30DEC26 13.00 C 0.21 0.21 0.21 0.25 -0.14 37 3 42 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 -0.11 37 0 69 0
30DEC26 14.00 C 0.15 0.15 0.15 0.11 -0.08 37 2 154 +2
30DEC26 14.50 C 0.00 0.00 0.00 0.08 -0.05 38 0 24 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.03 37 0 259 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 91 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 233 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 422 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 252 0
28JAN27 8.50 C 0.00 0.00 0.00 2.87 -0.53 33 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 2.68 -0.54 38 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 2.46 -0.51 37 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 2.22 -0.55 35 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 2.06 -0.50 38 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 1.81 -0.54 34 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 1.64 -0.50 35 0 0 0
28JAN27 10.50 C 1.41 1.41 1.29 1.36 -0.36 37 30 60 +30
28JAN27 11.00 C 0.00 0.00 0.00 1.07 -0.33 37 0 75 0
28JAN27 11.50 C 0.00 0.00 0.00 0.85 -0.27 38 0 45 0
28JAN27 12.00 C 0.53 0.53 0.53 0.65 -0.25 37 4 25 +4
28JAN27 12.50 C 0.00 0.00 0.00 0.50 -0.19 38 0 6 0
28JAN27 13.00 C 0.00 0.00 0.00 0.38 -0.16 38 0 18 0
28JAN27 13.50 C 0.00 0.00 0.00 0.28 -0.13 38 0 8 0
28JAN27 14.00 C 0.22 0.22 0.22 0.20 -0.11 37 1 18 +1
28JAN27 14.50 C 0.00 0.00 0.00 0.15 -0.08 38 0 16 0
28JAN27 15.00 C 0.00 0.00 0.00 0.11 -0.06 38 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.08 -0.04 38 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.51 -0.46 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.29 -0.49 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.00 -0.48 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.81 -0.51 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.63 -0.51 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.42 -0.51 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.28 -0.46 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.05 -0.49 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.89 -0.46 37 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.60 -0.41 37 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.33 -0.33 37 0 61 0
30MAR27 11.50 C 0.00 0.00 0.00 1.10 -0.30 37 0 45 0
30MAR27 12.00 C 0.00 0.00 0.00 0.91 -0.26 37 0 216 0
30MAR27 12.50 C 0.00 0.00 0.00 0.75 -0.22 38 0 229 0
30MAR27 13.00 C 0.00 0.00 0.00 0.60 -0.20 38 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 -0.17 37 0 35 0
30MAR27 14.00 C 0.00 0.00 0.00 0.38 -0.15 37 0 39 0
30MAR27 14.50 C 0.31 0.31 0.31 0.30 -0.13 37 2 77 -2
30MAR27 15.00 C 0.26 0.26 0.26 0.24 -0.10 37 1 197 0
30MAR27 15.50 C 0.22 0.22 0.22 0.19 -0.08 37 2 9 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.07 38 0 26 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 -0.06 37 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 -0.05 37 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 -0.04 37 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 -0.03 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 38 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 75 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 100 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 3.64 -0.44 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.47 -0.50 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.27 -0.48 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.06 -0.49 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.87 -0.48 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.70 -0.46 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.51 -0.47 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.36 -0.40 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.20 -0.42 38 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.92 -0.38 38 0 2 0
29JUN27 11.00 C 1.53 1.53 1.53 1.66 -0.34 38 206 206 +206
29JUN27 11.50 C 0.00 0.00 0.00 1.42 -0.32 37 200 202 +187
29JUN27 12.00 C 0.00 0.00 0.00 1.24 -0.28 38 5,000 5,001 +5,000
29JUN27 12.50 C 0.00 0.00 0.00 1.06 -0.27 38 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 0.90 -0.24 38 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 0.76 -0.25 37 0 2 0
29JUN27 14.00 C 0.60 0.60 0.60 0.66 -0.18 38 5 10 +5
29JUN27 14.50 C 0.00 0.00 0.00 0.57 -0.17 38 0 4 0
29JUN27 15.00 C 0.50 0.50 0.50 0.48 -0.16 38 3 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.41 -0.14 38 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.34 -0.13 38 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.29 -0.11 38 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.24 -0.10 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.20 -0.09 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.17 -0.07 38 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.14 -0.07 38 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.12 -0.05 38 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.10 -0.05 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.09 -0.04 38 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 1 0
29SEP27 8.50 C 0.00 0.00 0.00 3.30 -0.47 42 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.06 -0.51 40 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.92 -0.46 41 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.75 -0.44 41 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.58 -0.42 40 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.42 -0.42 40 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.26 -0.41 40 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.98 -0.38 40 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.68 -0.40 38 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 1.50 -0.33 39 0 19 0
29SEP27 12.00 C 0.00 0.00 0.00 1.30 -0.30 39 0 62 0
29SEP27 12.50 C 0.00 0.00 0.00 1.13 -0.28 39 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 0.97 -0.26 38 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.84 -0.24 38 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.73 -0.20 38 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 0.63 -0.19 38 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.54 -0.17 38 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.46 -0.16 38 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.40 -0.14 38 0 24 0
29SEP27 16.50 C 0.00 0.00 0.00 0.34 -0.13 38 0 16 0
29SEP27 17.00 C 0.00 0.00 0.00 0.30 -0.11 38 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 0.26 -0.09 38 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.22 -0.09 38 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.19 -0.08 38 0 3 0
TOTAL CALL 5,806 17,646 +5,492
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 75 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 86 0
29OCT26 10.00 P 0.03 0.05 0.03 0.02 +0.01 38 18 49 +16
29OCT26 10.50 P 0.06 0.13 0.06 0.07 +0.05 37 100 168 +25
29OCT26 11.00 P 0.13 0.33 0.13 0.20 +0.11 36 75 363 +54
29OCT26 11.50 P 0.31 0.42 0.31 0.44 +0.22 34 4 252 +4
29OCT26 12.00 P 0.00 0.00 0.00 0.82 +0.33 35 0 464 0
29OCT26 12.50 P 1.40 1.40 1.40 1.26 +0.42 33 2 222 -2
29OCT26 13.00 P 1.74 1.74 1.74 1.79 +0.52 53 50 132 0
29OCT26 13.50 P 0.00 0.00 0.00 2.32 +0.57 72 0 98 0
29OCT26 14.00 P 2.78 2.78 2.78 2.78 +0.53 70 119 205 -86
29OCT26 14.50 P 0.00 0.00 0.00 3.25 +0.50 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.75 +0.50 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.28 +0.53 94 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.77 +0.52 96 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.25 +0.50 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.75 +0.50 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 6.31 +0.56 135 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.75 +0.50 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 7.31 +0.56 148 0 0 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 0.02 +0.01 41 0 4 0
27NOV26 9.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 1 0
27NOV26 9.25 P 0.06 0.07 0.06 0.04 +0.02 38 36 37 +36
27NOV26 9.50 P 0.00 0.00 0.00 0.06 +0.03 38 0 33 0
27NOV26 9.75 P 0.13 0.13 0.13 0.09 +0.04 38 50 64 +50
27NOV26 10.00 P 0.14 0.19 0.14 0.13 +0.05 37 97 320 +91
27NOV26 10.50 P 0.31 0.31 0.25 0.25 +0.09 37 33 242 -7
27NOV26 11.00 P 0.41 0.55 0.41 0.44 +0.16 37 20 155 +20
27NOV26 11.50 P 0.00 0.00 0.00 0.70 +0.24 37 0 123 0
27NOV26 12.00 P 1.12 1.22 1.12 1.01 +0.28 36 19 126 -2
27NOV26 12.50 P 0.00 0.00 0.00 1.44 +0.40 40 0 132 0
27NOV26 13.00 P 1.85 1.85 1.85 1.88 +0.45 43 41 191 -41
27NOV26 13.50 P 0.00 0.00 0.00 2.35 +0.53 47 0 80 0
27NOV26 14.00 P 0.00 0.00 0.00 2.78 +0.50 43 0 53 0
27NOV26 14.50 P 0.00 0.00 0.00 3.30 +0.53 52 0 46 0
27NOV26 15.00 P 0.00 0.00 0.00 3.78 +0.53 53 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 4.28 +0.53 57 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.81 +0.56 68 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.25 +0.50 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.78 +0.53 70 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 6.31 +0.56 81 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.80 +0.55 83 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 7.31 +0.56 89 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 55 0
30DEC26 8.50 P 0.05 0.05 0.05 0.04 +0.02 39 2 23 +2
30DEC26 8.75 P 0.00 0.00 0.00 0.05 +0.02 37 0 100 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 52 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 +0.04 37 0 40 0
30DEC26 9.50 P 0.19 0.19 0.19 0.14 +0.05 37 11 72 +11
30DEC26 9.75 P 0.24 0.24 0.23 0.19 +0.07 37 30 39 +18
30DEC26 10.00 P 0.31 0.31 0.31 0.25 +0.09 37 2 144 0
30DEC26 10.50 P 0.35 0.40 0.35 0.40 +0.13 37 5 277 +5
30DEC26 11.00 P 0.58 0.72 0.57 0.60 +0.18 36 193 421 +121
30DEC26 11.50 P 0.00 0.00 0.00 0.86 +0.24 36 0 510 0
30DEC26 12.00 P 1.26 1.26 1.26 1.17 +0.28 37 2 3,461 +2
30DEC26 12.50 P 0.00 0.00 0.00 1.58 +0.38 40 0 271 0
30DEC26 13.00 P 1.95 1.95 1.95 1.91 +0.38 36 41 131 +41
30DEC26 13.50 P 0.00 0.00 0.00 2.35 +0.40 37 0 25 0
30DEC26 14.00 P 0.00 0.00 0.00 2.82 +0.46 39 0 396 0
30DEC26 14.50 P 0.00 0.00 0.00 3.30 +0.44 41 0 66 0
30DEC26 15.00 P 0.00 0.00 0.00 3.78 +0.48 42 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 4.28 +0.52 46 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.81 +0.55 54 0 3 -7
30DEC26 16.50 P 0.00 0.00 0.00 5.31 +0.56 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.78 +0.52 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.31 +0.56 64 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.80 +0.54 65 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.31 +0.54 70 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.77 +0.51 65 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.25 +0.50 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.75 +0.50 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.77 +0.52 75 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.75 +0.50 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.75 +0.50 0 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.10 +0.04 38 0 2 0
28JAN27 9.00 P 0.00 0.00 0.00 0.13 +0.04 37 0 16 0
28JAN27 9.25 P 0.17 0.17 0.17 0.17 +0.05 37 15 15 +15
28JAN27 9.50 P 0.22 0.22 0.22 0.22 +0.07 37 10 10 +10
28JAN27 9.75 P 0.00 0.00 0.00 0.29 +0.09 38 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.34 +0.09 37 0 0 0
28JAN27 10.50 P 0.42 0.60 0.42 0.51 +0.14 37 27 30 +27
28JAN27 11.00 P 0.78 0.80 0.78 0.72 +0.18 37 2 127 +2
28JAN27 11.50 P 0.00 0.00 0.00 0.98 +0.23 36 0 300 0
28JAN27 12.00 P 0.00 0.00 0.00 1.29 +0.27 37 0 165 0
28JAN27 12.50 P 0.00 0.00 0.00 1.70 +0.37 40 0 46 0
28JAN27 13.00 P 0.00 0.00 0.00 2.09 +0.44 41 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 2.50 +0.46 41 0 0 0
28JAN27 14.00 P 2.85 2.85 2.85 2.85 +0.40 36 119 119 +119
28JAN27 14.50 P 0.00 0.00 0.00 3.31 +0.43 37 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 3.87 +0.54 46 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 4.28 +0.49 40 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 4.81 +0.55 47 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 5.31 +0.56 50 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 0.12 +0.03 38 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.15 +0.04 37 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.19 +0.05 37 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.24 +0.06 37 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.30 +0.07 37 0 5 0
30MAR27 9.50 P 0.00 0.00 0.00 0.35 +0.07 37 0 39 0
30MAR27 9.75 P 0.00 0.00 0.00 0.42 +0.09 37 0 48 0
30MAR27 10.00 P 0.52 0.57 0.52 0.50 +0.11 36 5 40 +4
30MAR27 10.50 P 0.00 0.00 0.00 0.68 +0.14 36 0 51 0
30MAR27 11.00 P 0.96 0.96 0.92 0.91 +0.18 36 30 96 +15
30MAR27 11.50 P 0.00 0.00 0.00 1.19 +0.23 37 0 103 0
30MAR27 12.00 P 1.55 1.55 1.53 1.48 +0.25 37 30 215 +15
30MAR27 12.50 P 0.00 0.00 0.00 1.83 +0.30 37 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 2.19 +0.33 37 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 2.64 +0.41 40 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.07 +0.45 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.47 +0.44 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.89 +0.43 39 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 4.32 +0.43 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.81 +0.47 40 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 5.31 +0.51 42 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.82 +0.55 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.31 +0.55 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.80 +0.54 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.31 +0.54 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.77 +0.51 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.25 +0.49 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.75 +0.50 0 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.77 +0.52 57 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.75 +0.49 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.75 +0.50 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.19 +0.03 37 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.24 +0.04 38 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.30 +0.06 38 0 2 0
29JUN27 8.75 P 0.36 0.36 0.36 0.35 +0.06 38 3 12 +3
29JUN27 9.00 P 0.00 0.00 0.00 0.42 +0.07 38 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.49 +0.08 38 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.58 +0.10 38 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 0.66 +0.11 38 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.76 +0.13 38 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 0.97 +0.17 38 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 1.22 +0.21 39 200 200 +199
29JUN27 11.50 P 0.00 0.00 0.00 1.47 +0.21 38 200 224 +200
29JUN27 12.00 P 0.00 0.00 0.00 1.78 +0.25 39 5,000 5,016 +5,000
29JUN27 12.50 P 0.00 0.00 0.00 2.10 +0.27 38 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 2.47 +0.32 39 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.84 +0.34 39 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.23 +0.35 40 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.64 +0.37 40 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.07 +0.39 41 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 4.51 +0.42 41 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 4.87 +0.35 38 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.39 +0.43 41 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.85 +0.45 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.32 +0.46 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.80 +0.47 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.31 +0.54 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.77 +0.51 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.25 +0.49 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.75 +0.50 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.78 +0.53 50 0 0 0
29SEP27 8.50 P 0.50 0.50 0.50 0.52 +0.08 37 1 9 +1
29SEP27 8.75 P 0.00 0.00 0.00 0.60 +0.09 37 0 14 0
29SEP27 9.00 P 0.00 0.00 0.00 0.68 +0.09 37 0 45 0
29SEP27 9.25 P 0.00 0.00 0.00 0.78 +0.11 37 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.88 +0.12 37 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.98 +0.12 37 0 17 0
29SEP27 10.00 P 0.00 0.00 0.00 1.10 +0.14 37 0 42 0
29SEP27 10.50 P 0.00 0.00 0.00 1.34 +0.16 37 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.61 +0.19 37 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 1.90 +0.20 36 0 8 0
29SEP27 12.00 P 2.20 2.20 2.20 2.21 +0.23 36 5 27 +5
29SEP27 12.50 P 0.00 0.00 0.00 2.54 +0.25 36 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 2.89 +0.27 36 0 61 0
29SEP27 13.50 P 0.00 0.00 0.00 3.26 +0.29 35 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 3.63 +0.31 35 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 4.02 +0.32 34 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 4.43 +0.35 33 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 4.84 +0.36 33 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.26 +0.38 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.68 +0.38 29 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 6.12 +0.40 27 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 6.76 +0.61 38 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 7.00 +0.41 0 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.45 +0.43 0 0 0 0
TOTAL PUT 6,597 18,946 +5,966
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 0.00 65 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.40 0.00 57 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.15 0.00 50 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.90 0.00 42 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.65 0.00 34 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.40 0.00 25 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.16 0.00 37 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.92 -0.01 35 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.71 0.00 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.50 -0.01 34 0 10 0
29OCT26 9.25 C 0.29 0.29 0.28 0.34 -0.01 35 20 150 +20
29OCT26 9.50 C 0.17 0.21 0.17 0.22 -0.01 36 2 108 +1
29OCT26 9.75 C 0.14 0.14 0.13 0.14 -0.01 37 3 196 +3
29OCT26 10.00 C 0.07 0.07 0.07 0.08 -0.01 37 8 78 +8
29OCT26 10.50 C 0.05 0.05 0.05 0.02 -0.01 37 3 162 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 64 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 203 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 933 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 435 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 799 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 166 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 99 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 105 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.18 0.00 40 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.94 0.00 39 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.71 +0.01 40 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.48 0.00 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.27 +0.01 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.07 +0.01 38 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.89 +0.01 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.72 +0.02 38 0 88 0
27NOV26 9.25 C 0.00 0.00 0.00 0.57 0.00 37 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.46 +0.01 38 0 35 0
27NOV26 9.75 C 0.00 0.00 0.00 0.36 +0.01 38 0 45 0
27NOV26 10.00 C 0.25 0.25 0.25 0.28 +0.01 39 100 103 +55
27NOV26 10.50 C 0.00 0.00 0.00 0.16 +0.01 39 0 68 0
27NOV26 11.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 194 0
27NOV26 11.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 52 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 0.00 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 44 0 295 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 305 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 405 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 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 63 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 70 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.70 0.00 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.47 +0.01 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.24 +0.01 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.01 0.00 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.80 +0.01 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.60 +0.02 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.40 +0.01 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.23 +0.02 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.06 +0.01 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.89 0.00 38 0 29 0
30DEC26 9.25 C 0.00 0.00 0.00 0.76 0.00 38 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.65 +0.01 39 0 84 0
30DEC26 9.75 C 0.00 0.00 0.00 0.54 0.00 39 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.46 +0.01 39 0 88 0
30DEC26 10.50 C 0.30 0.30 0.30 0.32 +0.01 40 1 153 0
30DEC26 11.00 C 0.00 0.00 0.00 0.21 +0.01 39 0 206 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 +0.01 40 0 386 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 100 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 39 0 23 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 0.00 39 0 66 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 40 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 201 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 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 50 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 57 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 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 74 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 0.00 39 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.08 0.00 39 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.87 0.00 38 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.68 0.00 39 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.50 +0.01 39 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.33 +0.01 39 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.17 0.00 39 0 0 0
28JAN27 9.00 C 0.97 0.99 0.97 1.01 0.00 38 25 25 +25
28JAN27 9.25 C 0.87 0.87 0.87 0.88 -0.01 38 15 15 +15
28JAN27 9.50 C 0.00 0.00 0.00 0.77 0.00 38 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.67 +0.02 39 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.58 0.00 39 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.43 0.00 39 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.15 0.00 39 0 10 0
28JAN27 12.50 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.84 0.00 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.63 0.00 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.42 0.00 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.23 0.00 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.04 0.00 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.87 0.00 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.70 0.00 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.54 0.00 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.40 0.00 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.25 0.00 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.12 0.00 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.01 0.00 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.90 0.00 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.81 0.00 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.65 0.00 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.52 0.00 40 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.41 0.00 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.32 0.00 40 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.24 0.00 40 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 0.00 39 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 0.00 39 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 0.00 39 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.03 0.00 39 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 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 41 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 45 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 2.99 0.00 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.79 0.00 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.61 0.00 40 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.43 0.00 40 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.26 0.00 40 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.09 0.00 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.94 0.00 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.79 0.00 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.66 0.00 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.53 0.00 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.41 0.00 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.29 0.00 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.19 0.00 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.09 0.00 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.92 +0.01 40 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 0.77 +0.01 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.64 0.00 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.53 0.00 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.44 0.00 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.36 0.00 39 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.30 0.00 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.25 0.00 40 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.20 0.00 39 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.17 0.00 40 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.14 0.00 40 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.11 0.00 39 0 200 0
29JUN27 16.50 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.78 0.00 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.61 0.00 39 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.45 0.00 39 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.30 0.00 40 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.15 0.00 39 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.01 0.00 39 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.88 0.00 39 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.76 0.00 39 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.64 0.00 39 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.53 0.00 39 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.43 +0.01 40 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.33 0.00 39 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.15 0.00 39 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.00 +0.01 40 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.86 0.00 39 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.74 0.00 39 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.64 +0.01 40 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.55 +0.01 40 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.47 0.00 39 0 10 0
29SEP27 14.00 C 0.00 0.00 0.00 0.40 0.00 39 0 10 0
29SEP27 14.50 C 0.00 0.00 0.00 0.35 +0.01 40 0 10 0
29SEP27 15.00 C 0.00 0.00 0.00 0.30 0.00 40 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.25 0.00 39 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
TOTAL CALL 177 9,977 +127
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 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 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 0.00 39 0 130 0
29OCT26 8.75 P 0.00 0.00 0.00 0.06 0.00 37 0 33 0
29OCT26 9.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 176 0
29OCT26 9.25 P 0.22 0.22 0.22 0.20 -0.01 36 3 127 +3
29OCT26 9.50 P 0.00 0.00 0.00 0.33 0.00 37 0 153 0
29OCT26 9.75 P 0.00 0.00 0.00 0.50 -0.01 39 0 137 0
29OCT26 10.00 P 0.00 0.00 0.00 0.68 0.00 37 0 51 0
29OCT26 10.50 P 0.00 0.00 0.00 1.12 -0.01 36 0 38 0
29OCT26 11.00 P 0.00 0.00 0.00 1.61 0.00 0 0 394 0
29OCT26 11.50 P 0.00 0.00 0.00 2.11 0.00 0 0 229 0
29OCT26 12.00 P 0.00 0.00 0.00 2.61 0.00 0 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 3.11 0.00 0 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 3.61 0.00 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.11 0.00 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.61 0.00 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.11 0.00 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.61 0.00 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.11 0.00 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.61 0.00 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.11 0.00 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.61 0.00 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 40 0 45 0
27NOV26 8.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 22 0
27NOV26 8.25 P 0.00 0.00 0.00 0.10 +0.01 39 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.15 +0.01 38 0 80 0
27NOV26 8.75 P 0.00 0.00 0.00 0.21 0.00 37 0 97 0
27NOV26 9.00 P 0.00 0.00 0.00 0.30 0.00 38 0 22 0
27NOV26 9.25 P 0.00 0.00 0.00 0.41 0.00 38 0 26 0
27NOV26 9.50 P 0.00 0.00 0.00 0.55 +0.02 39 0 33 0
27NOV26 9.75 P 0.00 0.00 0.00 0.70 0.00 39 0 21 0
27NOV26 10.00 P 0.00 0.00 0.00 0.86 +0.02 39 0 32 0
27NOV26 10.50 P 0.00 0.00 0.00 1.24 +0.02 39 0 211 0
27NOV26 11.00 P 0.00 0.00 0.00 1.66 0.00 38 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 2.13 +0.01 39 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 2.61 0.00 0 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 3.11 0.00 0 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 3.61 0.00 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.11 0.00 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.61 0.00 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.11 0.00 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.61 0.00 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.11 0.00 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.61 0.00 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.11 0.00 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.61 0.00 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 0.05 +0.01 40 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 0.11 +0.01 40 0 40 0
30DEC26 8.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 +0.01 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 +0.01 39 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 0.36 0.00 39 0 121 0
30DEC26 9.00 P 0.00 0.00 0.00 0.46 0.00 39 0 72 0
30DEC26 9.25 P 0.00 0.00 0.00 0.59 +0.02 40 0 176 0
30DEC26 9.50 P 0.00 0.00 0.00 0.72 +0.03 40 0 303 0
30DEC26 9.75 P 0.00 0.00 0.00 0.86 +0.02 40 0 75 0
30DEC26 10.00 P 0.00 0.00 0.00 1.01 +0.02 39 0 222 0
30DEC26 10.50 P 0.00 0.00 0.00 1.37 +0.02 40 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.76 +0.01 39 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 2.19 +0.01 39 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 2.65 +0.01 40 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 3.12 0.00 38 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 3.61 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.11 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.61 0.00 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.11 0.00 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.61 0.00 0 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 6.11 0.00 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.61 0.00 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.11 0.00 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.61 0.00 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.11 0.00 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.61 0.00 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.11 0.00 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.61 0.00 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.11 0.00 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.61 0.00 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.61 0.00 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.61 0.00 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.61 0.00 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.61 0.00 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.61 0.00 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 0.00 39 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.37 0.00 39 0 3 0
28JAN27 8.75 P 0.00 0.00 0.00 0.46 0.00 39 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.56 0.00 39 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.68 0.00 39 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.81 0.00 39 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.96 0.00 39 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.11 +0.01 39 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.45 +0.01 39 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.83 0.00 39 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.24 0.00 38 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.69 +0.01 39 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.15 +0.01 39 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.62 0.00 38 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.11 0.00 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.61 0.00 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 0.00 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.54 0.00 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.64 0.00 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.77 0.00 40 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.88 +0.01 40 0 10 0
30MAR27 9.50 P 0.00 0.00 0.00 1.01 0.00 40 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.16 +0.01 40 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.30 0.00 40 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.63 +0.01 40 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.99 0.00 40 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.38 0.00 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.80 +0.01 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.23 0.00 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.68 0.00 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.15 0.00 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.63 0.00 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.11 0.00 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.61 0.00 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.11 0.00 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.61 0.00 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.11 0.00 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.61 0.00 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.11 0.00 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.61 0.00 0 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 9.11 0.00 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.61 0.00 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.11 0.00 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.61 0.00 0 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 0.20 0.00 40 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 0.00 40 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 0.00 40 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 0.00 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.73 +0.01 40 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.83 0.00 39 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.95 0.00 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.08 0.00 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.21 0.00 39 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.36 +0.01 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.50 0.00 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.83 0.00 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.18 +0.01 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.54 0.00 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.94 0.00 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.35 0.00 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.78 0.00 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.23 0.00 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.68 0.00 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.15 0.00 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.63 0.00 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.12 0.00 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.61 0.00 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.11 0.00 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.61 0.00 0 0 0 0
29SEP27 7.25 P 0.37 0.37 0.37 0.41 -0.01 39 1 19 +1
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 0.59 +0.01 40 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 0.78 +0.01 40 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 0.00 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.12 0.00 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.25 +0.01 40 0 10 0
29SEP27 9.50 P 0.00 0.00 0.00 1.38 0.00 39 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.53 +0.01 39 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.67 0.00 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.99 0.00 39 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 2.33 0.00 39 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.70 +0.01 40 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.07 0.00 39 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.47 0.00 39 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.89 0.00 40 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.32 0.00 40 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.76 0.00 40 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.21 0.00 39 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.67 0.00 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.15 0.00 40 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.63 0.00 40 0 0 0
TOTAL PUT 4 4,178 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 143.500
16OCT26 116.00 C 0.00 0.00 0.00 27.51 -3.31 0 0 0 0
16OCT26 117.00 C 0.00 0.00 0.00 26.51 -3.31 0 0 0 0
16OCT26 118.00 C 0.00 0.00 0.00 25.51 -3.31 0 0 0 0
16OCT26 119.00 C 0.00 0.00 0.00 24.51 -3.31 0 0 0 0
16OCT26 120.00 C 0.00 0.00 0.00 23.51 -3.31 0 0 0 0
16OCT26 121.00 C 0.00 0.00 0.00 22.51 -3.31 0 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 21.51 -3.31 0 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 20.51 -3.31 0 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 19.51 -3.31 0 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 18.51 -3.31 0 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 17.51 -3.31 0 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 16.51 -3.32 0 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 15.51 -3.32 0 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 14.51 -3.32 0 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 13.51 -3.33 0 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 12.52 -3.33 68 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 11.52 -3.34 63 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 10.53 -3.36 63 0 2 0
16OCT26 134.00 C 0.00 0.00 0.00 9.55 -3.37 64 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 8.58 -3.38 64 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 7.63 -3.38 65 0 1 0
16OCT26 137.00 C 0.00 0.00 0.00 6.70 -3.39 64 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 5.81 -3.38 65 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 5.12 -3.19 72 0 2 0
16OCT26 140.00 C 4.28 4.28 4.28 4.22 -3.25 67 1 11 -1
16OCT26 141.00 C 0.00 0.00 0.00 3.40 -3.07 63 0 8 0
16OCT26 142.00 C 0.00 0.00 0.00 2.81 -2.92 65 0 12 0
16OCT26 143.00 C 0.00 0.00 0.00 2.23 -2.80 65 0 2 0
16OCT26 144.00 C 0.00 0.00 0.00 1.76 -2.62 66 0 16 0
16OCT26 145.00 C 1.40 1.48 0.81 1.35 -2.44 66 11 9 +1
16OCT26 146.00 C 0.00 0.00 0.00 1.00 -2.24 66 0 1 0
16OCT26 147.00 C 1.05 1.05 1.05 0.73 -2.02 66 15 17 +14
16OCT26 148.00 C 0.60 0.60 0.60 0.51 -1.83 65 1 23 0
16OCT26 149.00 C 0.40 0.40 0.40 0.35 -1.62 65 15 20 -15
16OCT26 150.00 C 0.30 0.30 0.30 0.24 -1.43 65 5 81 0
16OCT26 152.50 C 0.00 0.00 0.00 0.08 -0.91 65 0 29 0
16OCT26 155.00 C 0.10 0.10 0.10 0.03 -0.51 68 10 96 -10
16OCT26 157.50 C 0.00 0.00 0.00 0.01 -0.27 70 0 38 0
16OCT26 160.00 C 0.05 0.05 0.05 0.01 -0.13 80 2 92 0
16OCT26 162.50 C 0.00 0.00 0.00 0.01 -0.05 90 0 57 0
16OCT26 165.00 C 0.00 0.00 0.00 0.01 -0.02 100 0 11 0
16OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 119 0 35 0
16OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
16OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 154 0 75 0
16OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 163 0 40 0
16OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 20.70 -3.29 54 0 0 0
23OCT26 124.00 C 0.00 0.00 0.00 19.73 -3.28 54 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 18.77 -3.28 54 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 17.83 -3.26 54 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 16.89 -3.24 54 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 15.96 -3.23 54 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 15.05 -3.21 54 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 14.16 -3.18 54 0 0 0
23OCT26 131.00 C 0.00 0.00 0.00 13.29 -3.15 54 0 0 0
23OCT26 132.00 C 0.00 0.00 0.00 12.43 -3.12 54 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 11.60 -3.07 54 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 10.80 -3.02 54 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 10.02 -2.97 54 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 9.26 -2.92 54 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 8.54 -2.85 54 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 7.85 -2.78 54 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 7.19 -2.70 54 0 1 0
23OCT26 140.00 C 0.00 0.00 0.00 6.57 -2.61 54 0 0 0
23OCT26 141.00 C 0.00 0.00 0.00 5.89 -2.61 53 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 5.38 -2.47 53 0 0 0
23OCT26 143.00 C 0.00 0.00 0.00 4.93 -2.08 54 0 1 0
23OCT26 144.00 C 0.00 0.00 0.00 4.42 -2.02 54 0 0 0
23OCT26 145.00 C 0.00 0.00 0.00 3.99 -1.93 54 0 0 0
23OCT26 146.00 C 0.00 0.00 0.00 3.60 -1.80 55 0 0 0
23OCT26 147.00 C 3.10 3.60 3.10 3.23 -1.73 55 2 2 +1
23OCT26 148.00 C 2.05 2.10 2.05 2.88 -1.63 55 4 5 +4
23OCT26 149.00 C 0.00 0.00 0.00 2.55 -1.57 55 0 0 0
23OCT26 150.00 C 3.00 3.00 3.00 2.25 -1.50 55 8 42 +8
23OCT26 152.50 C 2.00 2.00 1.24 1.61 -1.30 54 10 12 +10
23OCT26 155.00 C 1.51 1.51 1.39 1.13 -1.10 54 9 15 +9
23OCT26 157.50 C 0.00 0.00 0.00 0.77 -0.88 54 0 0 0
23OCT26 160.00 C 0.71 0.71 0.46 0.52 -0.67 54 13 23 +11
23OCT26 162.50 C 0.00 0.00 0.00 0.34 -0.51 54 0 17 0
23OCT26 165.00 C 0.00 0.00 0.00 0.22 -0.37 54 0 1 0
23OCT26 167.50 C 0.00 0.00 0.00 0.14 -0.27 54 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 0.09 -0.19 55 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 0.05 -0.13 54 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 0.03 -0.09 54 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 0.02 -0.06 55 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 0.01 -0.04 54 0 4 0
23OCT26 182.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 78.58 -3.31 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 76.08 -3.31 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 73.59 -3.30 112 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 71.09 -3.31 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 68.59 -3.31 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 66.10 -3.30 98 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 63.60 -3.31 82 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 61.10 -3.31 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 58.61 -3.30 85 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 56.11 -3.31 74 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 53.61 -3.31 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 51.11 -3.31 0 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 48.62 -3.31 64 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 46.12 -3.31 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 43.63 -3.30 61 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 41.13 -3.31 54 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 38.64 -3.31 56 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 36.15 -3.31 55 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 33.67 -3.30 55 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 31.20 -3.30 55 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 28.75 -3.28 55 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 26.32 -3.27 55 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 23.94 -3.24 55 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 21.60 -3.21 55 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 19.34 -3.16 55 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 17.16 -3.09 55 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 15.09 -3.00 55 0 301 0
29OCT26 132.50 C 0.00 0.00 0.00 13.14 -2.89 55 0 22 0
29OCT26 135.00 C 0.00 0.00 0.00 11.32 -2.76 55 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 9.65 -2.61 55 0 16 0
29OCT26 140.00 C 0.00 0.00 0.00 8.38 -2.19 57 0 202 0
29OCT26 142.50 C 5.39 6.44 5.39 6.79 -1.98 55 2 536 0
29OCT26 145.00 C 6.00 6.00 5.25 5.58 -1.94 55 7 95 +4
29OCT26 147.50 C 0.00 0.00 0.00 4.70 -1.63 56 0 59 0
29OCT26 150.00 C 2.90 4.00 2.90 3.79 -1.51 56 13 186 +6
29OCT26 152.50 C 2.80 2.80 2.80 3.02 -1.39 56 5 150 0
29OCT26 155.00 C 0.00 0.00 0.00 2.38 -1.27 56 0 159 0
29OCT26 157.50 C 1.88 1.88 1.73 1.86 -1.10 56 3 69 +1
29OCT26 160.00 C 1.58 1.58 1.18 1.43 -0.94 55 16 1,472 +2
29OCT26 162.50 C 1.20 1.20 1.20 1.09 -0.78 55 1 45 0
29OCT26 165.00 C 1.14 1.14 1.14 0.82 -0.65 55 8 616 0
29OCT26 167.50 C 0.00 0.00 0.00 0.61 -0.53 55 0 65 0
29OCT26 170.00 C 0.00 0.00 0.00 0.45 -0.43 55 0 150 0
29OCT26 172.50 C 0.00 0.00 0.00 0.33 -0.34 55 0 104 0
29OCT26 175.00 C 0.36 0.36 0.36 0.24 -0.27 55 2 244 -2
29OCT26 177.50 C 0.00 0.00 0.00 0.17 -0.21 55 0 28 0
29OCT26 180.00 C 0.00 0.00 0.00 0.12 -0.16 55 0 84 0
29OCT26 182.50 C 0.00 0.00 0.00 0.09 -0.12 55 0 20 0
29OCT26 185.00 C 0.00 0.00 0.00 0.06 -0.09 55 0 73 0
29OCT26 187.50 C 0.00 0.00 0.00 0.05 -0.06 56 0 637 0
27NOV26 95.00 C 0.00 0.00 0.00 48.99 -3.28 56 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 46.63 -3.19 59 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 44.15 -3.25 56 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 41.77 -3.22 56 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 39.42 -3.19 56 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 37.05 -3.22 55 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 34.83 -2.14 56 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 32.51 -3.18 55 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 30.34 -3.13 55 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 28.35 -2.96 56 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 26.32 -2.89 56 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 24.36 -2.82 56 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 22.49 -2.73 56 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 20.70 -2.64 56 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 18.99 -2.54 56 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 17.37 -2.45 56 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 15.85 -2.12 56 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 14.42 -2.22 56 0 83 0
27NOV26 140.00 C 0.00 0.00 0.00 13.02 -2.17 56 0 353 0
27NOV26 142.50 C 10.44 10.44 10.44 11.89 -1.69 56 15 443 +15
27NOV26 145.00 C 0.00 0.00 0.00 10.65 -1.70 56 0 127 0
27NOV26 147.50 C 0.00 0.00 0.00 9.71 -1.50 57 0 61 0
27NOV26 150.00 C 0.00 0.00 0.00 8.69 -1.49 56 0 171 0
27NOV26 152.50 C 0.00 0.00 0.00 7.90 -1.29 57 0 93 0
27NOV26 155.00 C 6.05 6.05 5.85 7.07 -1.24 57 55 547 +13
27NOV26 157.50 C 0.00 0.00 0.00 6.30 -1.21 57 0 58 0
27NOV26 160.00 C 5.70 5.70 5.70 5.60 -1.04 57 1 428 0
27NOV26 162.50 C 0.00 0.00 0.00 4.96 -1.15 57 0 125 0
27NOV26 165.00 C 0.00 0.00 0.00 4.38 -1.07 57 0 383 0
27NOV26 167.50 C 0.00 0.00 0.00 3.86 -0.98 57 0 357 0
27NOV26 170.00 C 0.00 0.00 0.00 3.40 -0.89 57 0 1,162 0
27NOV26 172.50 C 0.00 0.00 0.00 2.99 -0.80 57 0 61 0
27NOV26 175.00 C 0.00 0.00 0.00 2.62 -0.73 57 0 35 0
27NOV26 177.50 C 0.00 0.00 0.00 2.29 -0.66 57 0 45 0
27NOV26 180.00 C 0.00 0.00 0.00 2.00 -0.59 57 0 88 0
27NOV26 182.50 C 1.92 1.92 1.92 1.74 -0.53 57 1 20 +1
27NOV26 185.00 C 0.00 0.00 0.00 1.51 -0.48 57 0 47 0
27NOV26 187.50 C 1.64 1.64 1.64 1.31 -0.43 56 4 386 +4
30DEC26 65.00 C 0.00 0.00 0.00 78.94 -3.31 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 76.46 -3.31 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 73.99 -3.30 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 71.52 -3.30 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 69.05 -3.30 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 66.59 -3.29 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 64.14 -3.29 56 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 61.70 -3.28 56 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 59.27 -3.28 56 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 56.86 -3.27 56 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 54.47 -3.26 56 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 52.11 -3.24 56 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 49.78 -3.21 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 47.47 -3.20 56 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 45.21 -2.27 56 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 42.99 -2.59 56 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 40.81 -1.86 56 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 38.68 -2.43 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 36.60 -1.93 56 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 34.58 -2.96 56 0 3 0
30DEC26 115.00 C 31.57 31.57 31.57 32.19 -2.27 53 1 18 -1
30DEC26 117.50 C 0.00 0.00 0.00 31.30 -1.26 59 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 28.74 -2.85 55 0 2,013 0
30DEC26 122.50 C 0.00 0.00 0.00 27.13 -2.72 56 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 25.44 -2.64 56 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 23.81 -1.82 56 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 22.26 -2.49 56 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 20.78 -2.41 56 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 19.36 -2.34 56 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 18.02 -2.38 56 0 71 0
30DEC26 140.00 C 0.00 0.00 0.00 16.41 -2.68 54 0 321 0
30DEC26 142.50 C 15.57 15.57 15.57 15.50 -2.04 56 6 61 +6
30DEC26 145.00 C 0.00 0.00 0.00 14.42 -1.64 56 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 13.41 -1.53 56 0 16 0
30DEC26 150.00 C 12.63 12.63 12.63 12.44 -1.48 56 15 3,550 -10
30DEC26 152.50 C 11.74 11.74 11.74 11.57 -1.31 56 30 45 0
30DEC26 155.00 C 0.00 0.00 0.00 10.72 -1.45 57 0 62 0
30DEC26 157.50 C 0.00 0.00 0.00 9.50 -1.81 55 0 121 0
30DEC26 160.00 C 8.10 9.43 8.10 9.19 -1.16 57 19 82 +5
30DEC26 162.50 C 0.00 0.00 0.00 8.45 -1.24 57 0 38 0
30DEC26 165.00 C 0.00 0.00 0.00 7.58 -1.44 56 0 157 0
30DEC26 167.50 C 0.00 0.00 0.00 6.71 -1.72 55 0 61 0
30DEC26 170.00 C 0.00 0.00 0.00 6.34 -1.19 56 0 462 0
30DEC26 172.50 C 0.00 0.00 0.00 5.81 -1.12 56 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 5.32 -1.05 56 0 72 0
30DEC26 177.50 C 0.00 0.00 0.00 4.86 -0.99 56 0 109 0
30DEC26 180.00 C 5.39 5.39 5.20 4.58 -0.79 56 2 67 +2
30DEC26 182.50 C 0.00 0.00 0.00 4.06 -0.86 56 0 17 0
30DEC26 185.00 C 4.51 4.51 4.51 3.70 -0.81 56 1 320 0
30DEC26 187.50 C 0.00 0.00 0.00 3.37 -0.76 56 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 3.07 -0.71 56 0 26 0
30DEC26 192.50 C 0.00 0.00 0.00 2.80 -0.66 56 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 2.55 -0.61 56 0 109 0
30DEC26 197.50 C 0.00 0.00 0.00 2.31 -0.57 56 0 26 0
30DEC26 200.00 C 0.00 0.00 0.00 2.10 -0.53 56 0 219 0
30DEC26 205.00 C 0.00 0.00 0.00 1.73 -0.46 56 0 29 0
30DEC26 210.00 C 0.00 0.00 0.00 1.42 -0.40 56 0 39 0
30DEC26 215.00 C 0.00 0.00 0.00 1.17 -0.33 56 0 19 0
30DEC26 220.00 C 0.00 0.00 0.00 0.96 -0.28 56 0 174 0
30DEC26 225.00 C 0.00 0.00 0.00 0.78 -0.25 56 0 35 0
30DEC26 230.00 C 0.00 0.00 0.00 0.66 -0.21 56 0 181 0
30DEC26 235.00 C 0.00 0.00 0.00 0.52 -0.18 56 0 65 0
30DEC26 240.00 C 0.00 0.00 0.00 0.43 -0.14 56 0 41 0
30DEC26 245.00 C 0.00 0.00 0.00 0.35 -0.12 56 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 0.28 -0.10 56 0 164 0
30DEC26 255.00 C 0.00 0.00 0.00 0.23 -0.09 56 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.19 -0.07 56 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 0.15 -0.06 56 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.12 -0.05 56 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 0.10 -0.04 56 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.08 -0.03 56 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 0.07 -0.02 56 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.06 -0.02 57 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
30DEC26 300.00 C 0.17 0.25 0.17 0.04 -0.01 57 35 1,080 -33
28JAN27 112.50 C 0.00 0.00 0.00 36.02 -3.22 54 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 34.20 -3.16 54 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 31.94 -3.59 52 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 30.28 -2.76 53 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 28.68 -3.36 53 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 27.99 -2.39 57 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 26.46 -2.33 57 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 25.00 -2.25 57 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 22.89 -2.88 54 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 21.59 -2.76 55 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 20.97 -2.02 57 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 19.59 -2.11 56 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 18.48 -1.84 57 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 17.43 -1.60 57 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 15.92 -2.03 55 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 15.26 -1.85 56 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 14.58 -1.39 57 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 13.51 -1.69 57 0 14 0
28JAN27 157.50 C 0.00 0.00 0.00 12.57 -1.66 56 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 11.98 -1.53 57 0 0 0
28JAN27 162.50 C 10.59 10.59 10.59 11.06 -1.69 57 15 212 0
28JAN27 165.00 C 0.00 0.00 0.00 10.73 -1.28 58 0 238 0
28JAN27 167.50 C 0.00 0.00 0.00 9.58 -1.60 56 0 100 0
28JAN27 170.00 C 8.17 10.45 8.17 9.37 -0.84 58 85 248 +5
30MAR27 65.00 C 0.00 0.00 0.00 79.46 -2.79 58 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 77.06 -2.71 58 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 74.94 -2.38 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 72.33 -2.63 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 69.99 -3.17 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 67.69 -3.13 58 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 65.42 -2.58 58 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 63.17 -3.05 58 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 60.97 -3.01 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 58.80 -2.80 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 56.67 -2.46 58 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 54.60 -2.40 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 52.54 -2.32 58 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 51.00 -2.32 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 48.62 -2.26 58 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 46.70 -2.23 58 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 44.84 -2.61 58 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 43.08 -2.09 58 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 41.32 -2.04 58 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 39.57 -2.46 58 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 37.99 -2.27 58 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 36.41 -1.89 58 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 34.83 -2.77 58 0 65 0
30MAR27 122.50 C 0.00 0.00 0.00 33.32 -2.78 58 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 31.93 -2.15 58 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 30.55 -2.05 58 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 29.16 -1.65 58 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 28.03 -1.86 58 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 26.67 -1.70 58 0 300 0
30MAR27 137.50 C 0.00 0.00 0.00 25.48 -1.88 58 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 24.32 -1.66 58 0 77 0
30MAR27 142.50 C 0.00 0.00 0.00 23.23 -2.01 58 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 22.19 -1.87 58 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 21.20 -1.81 58 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 19.56 -2.48 56 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 18.61 -2.49 57 0 290 0
30MAR27 155.00 C 0.00 0.00 0.00 17.73 -2.44 57 0 1,500 0
30MAR27 157.50 C 0.00 0.00 0.00 16.95 -1.79 57 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 16.17 -2.18 57 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 16.16 -1.35 59 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 15.47 -1.22 59 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 13.90 -1.96 57 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 13.28 -1.75 57 0 393 0
30MAR27 172.50 C 0.00 0.00 0.00 12.67 -1.71 57 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 12.22 -1.50 57 0 314 0
30MAR27 177.50 C 0.00 0.00 0.00 12.16 -0.53 59 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 11.51 -0.55 59 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 10.99 -0.43 59 0 2 0
30MAR27 185.00 C 0.00 0.00 0.00 10.50 -0.37 59 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 10.00 -0.38 59 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 9.50 -0.40 59 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 9.01 -0.40 59 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 8.51 -0.42 59 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 8.14 -0.30 59 0 15 0
30MAR27 200.00 C 9.30 9.30 8.39 7.77 -0.50 59 21 261 +21
30MAR27 205.00 C 0.00 0.00 0.00 7.03 -0.28 59 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 6.30 -0.30 59 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 5.72 -0.18 59 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 5.19 -0.19 59 0 72 0
30MAR27 225.00 C 5.13 5.13 5.13 4.67 -0.20 59 30 46 +30
30MAR27 230.00 C 4.73 4.73 4.73 4.19 -0.16 59 30 30 +29
30MAR27 235.00 C 0.00 0.00 0.00 3.82 -0.12 59 0 15 0
30MAR27 240.00 C 4.03 4.10 4.03 3.46 -0.12 58 45 79 +38
30MAR27 245.00 C 0.00 0.00 0.00 3.09 -0.13 58 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 2.79 -0.07 58 0 71 0
30MAR27 255.00 C 0.00 0.00 0.00 2.54 -0.07 58 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 2.30 -0.07 58 0 304 0
30MAR27 265.00 C 0.00 0.00 0.00 2.05 -0.08 58 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 1.85 -0.04 58 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 1.64 -0.09 58 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 1.49 -0.08 58 0 41 0
30MAR27 285.00 C 0.00 0.00 0.00 1.33 -0.09 58 0 105 0
30MAR27 290.00 C 0.00 0.00 0.00 1.18 -0.08 58 0 313 0
29JUN27 65.00 C 0.00 0.00 0.00 79.95 -4.13 58 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 77.69 -3.99 58 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 75.44 -3.50 57 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 73.23 -4.10 58 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 71.08 -3.17 58 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 68.94 -3.17 58 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 68.07 -2.77 65 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 66.06 -2.17 64 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 64.00 -1.91 63 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 62.01 -1.89 63 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 60.08 -2.28 62 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 57.08 -3.19 58 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 55.22 -3.27 58 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 53.43 -3.15 58 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 51.74 -2.86 58 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 50.04 -2.87 58 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 48.35 -3.35 58 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 46.75 -3.17 58 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 45.24 -3.06 58 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 43.72 -2.62 58 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 42.21 -2.44 58 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 40.73 -2.76 58 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 39.41 -2.29 58 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 37.96 -2.42 57 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 36.76 -2.40 58 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 35.44 -2.35 58 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 34.08 -2.41 57 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 33.07 -1.99 58 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 31.51 -2.41 57 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 30.76 -2.10 57 0 98 0
29JUN27 140.00 C 0.00 0.00 0.00 29.69 -2.02 58 0 91 0
29JUN27 142.50 C 0.00 0.00 0.00 29.14 -1.53 59 0 102 0
29JUN27 145.00 C 0.00 0.00 0.00 27.65 -1.72 58 0 31 0
29JUN27 147.50 C 0.00 0.00 0.00 26.73 -2.25 58 0 30 0
29JUN27 150.00 C 0.00 0.00 0.00 25.82 -1.88 58 0 60 0
29JUN27 152.50 C 0.00 0.00 0.00 24.82 -1.98 58 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 23.55 -2.36 57 0 15 0
29JUN27 157.50 C 0.00 0.00 0.00 22.67 -3.09 57 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 22.46 -1.72 58 0 151 0
29JUN27 162.50 C 0.00 0.00 0.00 21.31 -2.20 57 0 30 0
29JUN27 165.00 C 0.00 0.00 0.00 21.30 -1.42 59 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 19.53 -2.32 57 0 36 0
29JUN27 170.00 C 0.00 0.00 0.00 19.52 -1.26 58 0 530 0
29JUN27 172.50 C 0.00 0.00 0.00 19.01 -1.43 59 0 60 0
29JUN27 175.00 C 0.00 0.00 0.00 18.37 -1.52 59 0 75 0
29JUN27 177.50 C 0.00 0.00 0.00 17.76 -1.52 59 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 17.15 -1.24 59 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 16.54 -1.19 59 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 15.93 -1.44 59 0 2 0
29JUN27 187.50 C 0.00 0.00 0.00 15.32 -1.30 58 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 47.67 -2.74 58 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 46.32 -3.06 58 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 44.97 -2.22 58 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 43.59 -2.29 57 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 43.17 -2.37 59 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 41.18 -2.64 58 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 39.88 -2.26 57 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 38.60 -2.81 57 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 38.34 -1.94 59 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 37.45 -1.58 59 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 36.21 -1.79 59 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 35.15 -1.78 59 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 34.37 -1.52 59 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 33.40 -1.77 59 0 15 0
29SEP27 147.50 C 0.00 0.00 0.00 32.62 -1.60 59 0 30 0
29SEP27 150.00 C 0.00 0.00 0.00 31.57 -1.86 59 0 20 0
29SEP27 152.50 C 0.00 0.00 0.00 30.70 -1.74 59 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 29.81 -1.85 59 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 29.07 -1.48 59 0 15 0
29SEP27 160.00 C 0.00 0.00 0.00 28.30 -1.70 60 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 27.40 -1.75 59 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 26.66 -1.67 59 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 25.18 -2.40 58 0 5 0
29SEP27 170.00 C 0.00 0.00 0.00 24.33 -2.43 58 0 21 0
29SEP27 172.50 C 0.00 0.00 0.00 23.64 -2.45 58 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 23.63 -1.68 59 0 15 0
29SEP27 177.50 C 0.00 0.00 0.00 23.62 -1.02 60 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 22.91 -1.25 60 0 6 0
29SEP27 182.50 C 0.00 0.00 0.00 22.34 -1.12 60 0 16 0
29SEP27 185.00 C 0.00 0.00 0.00 21.76 -1.19 60 0 15 0
29SEP27 187.50 C 0.00 0.00 0.00 21.19 -1.10 60 0 15 0
TOTAL CALL 574 38,247 +168
16OCT26 116.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
16OCT26 123.00 P 0.00 0.00 0.00 0.01 0.00 112 0 4 0
16OCT26 124.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
16OCT26 126.00 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
16OCT26 127.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
16OCT26 128.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 80 0 11 0
16OCT26 130.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 16 0
16OCT26 131.00 P 0.00 0.00 0.00 0.01 -0.02 69 0 39 0
16OCT26 132.00 P 0.00 0.00 0.00 0.02 -0.03 70 0 0 0
16OCT26 133.00 P 0.26 0.26 0.26 0.03 -0.03 68 15 19 +15
16OCT26 134.00 P 0.26 0.26 0.26 0.04 -0.05 65 15 130 +5
16OCT26 135.00 P 0.33 0.52 0.09 0.07 -0.07 65 526 356 -201
16OCT26 136.00 P 0.22 0.22 0.22 0.12 -0.08 65 1 58 -1
16OCT26 137.00 P 0.00 0.00 0.00 0.19 -0.08 65 0 17 0
16OCT26 138.00 P 0.00 0.00 0.00 0.29 -0.08 64 0 86 0
16OCT26 139.00 P 0.00 0.00 0.00 0.44 -0.07 64 0 3 0
16OCT26 140.00 P 0.95 0.95 0.95 0.65 -0.02 64 1 172 -1
16OCT26 141.00 P 0.00 0.00 0.00 0.92 +0.06 64 0 9 0
16OCT26 142.00 P 2.54 2.54 2.54 1.27 +0.15 64 20 37 +20
16OCT26 143.00 P 0.00 0.00 0.00 1.71 +0.30 65 0 30 0
16OCT26 144.00 P 0.00 0.00 0.00 2.23 +0.51 65 0 35 0
16OCT26 145.00 P 2.90 2.90 2.90 2.82 +0.70 65 1 8 -1
16OCT26 146.00 P 0.00 0.00 0.00 3.50 +0.93 66 0 7 0
16OCT26 147.00 P 0.00 0.00 0.00 4.20 +1.10 65 0 1 0
16OCT26 148.00 P 0.00 0.00 0.00 4.99 +1.33 65 0 1 0
16OCT26 149.00 P 0.00 0.00 0.00 5.83 +1.54 64 0 0 0
16OCT26 150.00 P 0.00 0.00 0.00 6.72 +1.91 65 0 0 0
16OCT26 152.50 P 0.00 0.00 0.00 9.07 +2.24 65 0 0 0
16OCT26 155.00 P 0.00 0.00 0.00 11.51 +2.80 63 0 0 0
16OCT26 157.50 P 0.00 0.00 0.00 14.00 +3.05 0 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 16.50 +3.19 0 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 19.00 +3.26 0 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 21.50 +3.29 0 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 24.00 +3.30 0 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 26.50 +3.30 0 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 29.00 +3.30 0 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 31.50 +3.30 0 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 34.00 +3.30 0 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 36.50 +3.30 0 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 39.00 +3.30 0 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 41.50 +2.66 0 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 44.21 +3.51 262 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 46.50 +3.30 0 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 49.00 +3.30 0 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 0.11 +0.02 54 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 0.15 +0.03 54 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 0.19 +0.04 54 0 0 0
23OCT26 126.00 P 0.36 0.36 0.36 0.24 +0.06 54 15 15 +15
23OCT26 127.00 P 0.43 0.43 0.43 0.31 +0.07 54 15 45 +15
23OCT26 128.00 P 0.51 0.51 0.51 0.38 +0.08 54 15 45 +15
23OCT26 129.00 P 0.57 0.57 0.57 0.45 +0.08 53 15 15 +15
23OCT26 130.00 P 0.00 0.00 0.00 0.55 +0.11 53 0 8 0
23OCT26 131.00 P 0.00 0.00 0.00 0.68 +0.16 53 0 0 0
23OCT26 132.00 P 0.00 0.00 0.00 0.81 +0.19 53 0 0 0
23OCT26 133.00 P 0.00 0.00 0.00 0.98 +0.23 53 0 6 0
23OCT26 134.00 P 0.00 0.00 0.00 1.17 +0.28 53 0 20 0
23OCT26 135.00 P 0.00 0.00 0.00 1.38 +0.33 53 0 13 0
23OCT26 136.00 P 0.00 0.00 0.00 1.63 +0.39 53 0 2 0
23OCT26 137.00 P 1.80 1.80 1.80 1.89 +0.46 53 2 3 +2
23OCT26 138.00 P 0.00 0.00 0.00 2.20 +0.53 53 0 79 0
23OCT26 139.00 P 0.00 0.00 0.00 2.51 +0.59 53 0 2 0
23OCT26 140.00 P 3.53 3.53 3.53 2.89 +0.67 53 15 33 +7
23OCT26 141.00 P 0.00 0.00 0.00 3.31 +0.76 53 0 0 0
23OCT26 142.00 P 0.00 0.00 0.00 3.78 +0.87 53 0 0 0
23OCT26 143.00 P 0.00 0.00 0.00 4.28 +0.97 53 0 1 0
23OCT26 144.00 P 0.00 0.00 0.00 4.81 +1.07 54 0 1 0
23OCT26 145.00 P 0.00 0.00 0.00 5.39 +1.19 54 0 1 0
23OCT26 146.00 P 0.00 0.00 0.00 5.99 +1.27 54 0 0 0
23OCT26 147.00 P 0.00 0.00 0.00 6.67 +1.42 55 0 0 0
23OCT26 148.00 P 0.00 0.00 0.00 7.20 +1.39 54 0 15 0
23OCT26 149.00 P 0.00 0.00 0.00 7.89 +1.50 54 0 0 0
23OCT26 150.00 P 0.00 0.00 0.00 8.59 +1.53 54 0 0 0
23OCT26 152.50 P 0.00 0.00 0.00 10.47 +2.00 54 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 12.51 +2.26 54 0 0 0
23OCT26 157.50 P 0.00 0.00 0.00 14.67 +2.49 54 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 16.92 +2.67 54 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 19.83 +3.41 70 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 22.29 +3.61 75 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 24.07 +3.06 54 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 27.33 +3.94 87 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 29.88 +3.30 94 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 32.45 +4.20 101 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 35.02 +3.76 108 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 36.70 +3.50 84 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 39.79 +4.09 111 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 42.19 +3.06 113 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 45.05 +3.63 129 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 46.72 +3.52 101 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 50.05 +4.07 138 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 136 0 452 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 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 118 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 82 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 78 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 69 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 65 0 177 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 61 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 57 0 78 0
29OCT26 107.50 P 0.09 0.09 0.09 0.01 0.00 53 1 21 0
29OCT26 110.00 P 0.00 0.00 0.00 0.03 0.00 55 0 305 0
29OCT26 112.50 P 0.00 0.00 0.00 0.06 +0.02 55 0 24 0
29OCT26 115.00 P 0.00 0.00 0.00 0.11 +0.03 56 0 136 0
29OCT26 117.50 P 0.00 0.00 0.00 0.18 +0.04 55 0 22 0
29OCT26 120.00 P 0.00 0.00 0.00 0.29 +0.06 55 0 159 0
29OCT26 122.50 P 0.00 0.00 0.00 0.46 +0.11 55 0 97 0
29OCT26 125.00 P 1.00 1.00 1.00 0.68 +0.14 55 23 213 +18
29OCT26 127.50 P 1.30 1.30 1.30 0.98 +0.20 54 3 138 0
29OCT26 130.00 P 1.79 1.90 1.79 1.40 +0.31 54 65 435 -1
29OCT26 132.50 P 2.17 2.17 2.17 1.94 +0.43 54 2 116 -2
29OCT26 135.00 P 2.01 2.01 2.01 2.64 +0.59 55 2 219 0
29OCT26 137.50 P 0.00 0.00 0.00 3.47 +0.75 55 0 156 0
29OCT26 140.00 P 5.58 5.58 5.58 4.46 +0.85 55 5 123 0
29OCT26 142.50 P 5.50 6.15 5.50 5.63 +1.02 55 2 665 -2
29OCT26 145.00 P 0.00 0.00 0.00 7.03 +1.33 56 0 47 0
29OCT26 147.50 P 9.27 9.27 9.27 8.60 +1.58 57 2 103 -2
29OCT26 150.00 P 0.00 0.00 0.00 10.00 +1.51 55 0 1,867 0
29OCT26 152.50 P 0.00 0.00 0.00 11.77 +1.86 55 0 71 0
29OCT26 155.00 P 0.00 0.00 0.00 13.66 +2.06 55 0 45 0
29OCT26 157.50 P 0.00 0.00 0.00 15.65 +2.26 55 0 11 0
29OCT26 160.00 P 0.00 0.00 0.00 18.25 +3.39 62 0 42 0
29OCT26 162.50 P 0.00 0.00 0.00 20.51 +3.16 64 0 21 0
29OCT26 165.00 P 0.00 0.00 0.00 22.29 +2.84 57 0 11 0
29OCT26 167.50 P 0.00 0.00 0.00 25.19 +3.55 69 0 30 0
29OCT26 170.00 P 0.00 0.00 0.00 27.61 +3.00 72 0 110 0
29OCT26 172.50 P 0.00 0.00 0.00 30.08 +3.50 76 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 32.45 +3.90 77 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 35.02 +3.76 82 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 37.17 +3.82 79 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 40.00 +3.14 90 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 42.19 +3.06 86 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 45.05 +3.63 98 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.13 +0.04 56 0 81 0
27NOV26 97.50 P 0.00 0.00 0.00 0.19 +0.05 56 0 7 0
27NOV26 100.00 P 0.00 0.00 0.00 0.28 +0.07 57 0 58 0
27NOV26 102.50 P 0.00 0.00 0.00 0.38 +0.08 56 0 10 0
27NOV26 105.00 P 0.00 0.00 0.00 0.51 +0.10 56 0 13 0
27NOV26 107.50 P 0.63 0.63 0.63 0.69 +0.15 56 15 17 +15
27NOV26 110.00 P 0.00 0.00 0.00 0.94 +0.19 56 0 312 0
27NOV26 112.50 P 1.01 1.01 1.01 1.21 +0.26 56 15 114 0
27NOV26 115.00 P 1.40 1.40 1.40 1.52 +0.31 56 100 141 +100
27NOV26 117.50 P 1.94 1.94 1.94 1.88 +0.36 56 15 52 -15
27NOV26 120.00 P 2.63 2.65 2.17 2.31 +0.42 55 5 81 +3
27NOV26 122.50 P 3.10 3.10 3.03 2.81 +0.46 55 16 18 +9
27NOV26 125.00 P 3.76 3.76 3.76 3.43 +0.56 55 15 252 +15
27NOV26 127.50 P 0.00 0.00 0.00 4.09 +0.63 55 0 139 0
27NOV26 130.00 P 4.89 5.70 4.89 4.91 +0.70 55 47 1,040 +47
27NOV26 132.50 P 5.74 5.74 5.74 5.72 +0.76 55 15 32 -14
27NOV26 135.00 P 0.00 0.00 0.00 6.75 +0.91 55 0 102 0
27NOV26 137.50 P 8.69 8.69 8.23 7.84 +1.03 56 17 32 +13
27NOV26 140.00 P 9.04 9.95 9.04 9.03 +1.14 56 45 79 +1
27NOV26 142.50 P 0.00 0.00 0.00 10.31 +1.25 56 0 59 0
27NOV26 145.00 P 12.43 12.43 12.43 11.69 +1.26 56 15 110 +15
27NOV26 147.50 P 13.95 14.20 13.95 13.13 +1.45 56 16 67 +15
27NOV26 150.00 P 15.21 15.21 15.21 14.60 +1.61 56 15 650 +9
27NOV26 152.50 P 0.00 0.00 0.00 16.25 +1.73 56 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 17.83 +1.69 56 0 182 0
27NOV26 157.50 P 21.50 21.50 21.50 19.62 +1.81 56 2 26 -2
27NOV26 160.00 P 0.00 0.00 0.00 21.42 +2.10 56 0 522 0
27NOV26 162.50 P 0.00 0.00 0.00 23.30 +1.68 56 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 25.26 +2.34 56 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 27.22 +1.74 56 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 29.31 +1.68 56 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 31.40 +2.56 56 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 33.95 +3.02 59 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 35.74 +2.71 56 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 37.95 +2.75 56 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 40.22 +2.81 56 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 43.39 +3.77 65 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 45.05 +3.15 59 0 0 0
30DEC26 65.00 P 0.08 0.08 0.08 0.01 0.00 58 7 178 -7
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 +0.01 56 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 +0.02 57 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.07 +0.01 56 0 31 0
30DEC26 80.00 P 0.00 0.00 0.00 0.10 +0.01 56 0 85 0
30DEC26 82.50 P 0.00 0.00 0.00 0.14 +0.03 56 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.20 +0.03 56 0 407 0
30DEC26 87.50 P 0.00 0.00 0.00 0.28 +0.06 56 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 0.37 +0.05 56 0 147 0
30DEC26 92.50 P 0.00 0.00 0.00 0.49 +0.08 56 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 0.63 +0.08 56 0 37 0
30DEC26 97.50 P 0.00 0.00 0.00 0.82 +0.12 56 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 1.03 +0.13 56 0 494 0
30DEC26 102.50 P 0.00 0.00 0.00 1.31 +0.20 56 0 316 0
30DEC26 105.00 P 0.00 0.00 0.00 1.59 +0.19 56 0 343 0
30DEC26 107.50 P 2.00 2.00 2.00 1.97 +0.28 56 2 58 +2
30DEC26 110.00 P 0.00 0.00 0.00 2.37 +0.29 56 0 692 0
30DEC26 112.50 P 0.00 0.00 0.00 2.84 +0.36 56 0 556 0
30DEC26 115.00 P 3.00 3.00 3.00 3.27 +0.31 55 2 154 +2
30DEC26 117.50 P 0.00 0.00 0.00 3.94 +0.45 56 0 1,030 0
30DEC26 120.00 P 5.00 5.00 5.00 4.49 +0.42 55 1 2,005 +1
30DEC26 122.50 P 0.00 0.00 0.00 5.16 +0.41 55 0 1,006 0
30DEC26 125.00 P 0.00 0.00 0.00 5.96 +0.64 55 0 1,483 0
30DEC26 127.50 P 7.37 7.37 7.37 6.79 +0.72 55 2 67 +2
30DEC26 130.00 P 8.52 8.52 8.52 7.70 +0.80 55 13 194 -12
30DEC26 132.50 P 0.00 0.00 0.00 8.78 +1.02 55 0 64 0
30DEC26 135.00 P 0.00 0.00 0.00 9.90 +1.12 55 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 11.14 +1.26 56 0 18 0
30DEC26 140.00 P 0.00 0.00 0.00 12.43 +1.36 56 0 316 0
30DEC26 142.50 P 14.67 14.67 14.11 13.77 +1.44 56 30 67 +24
30DEC26 145.00 P 16.00 16.00 16.00 15.03 +1.37 56 25 55 -23
30DEC26 147.50 P 16.36 16.36 16.36 16.51 +1.45 56 15 540 +15
30DEC26 150.00 P 0.00 0.00 0.00 18.47 +1.96 58 0 3,569 0
30DEC26 152.50 P 0.00 0.00 0.00 19.80 +1.85 57 0 89 0
30DEC26 155.00 P 0.00 0.00 0.00 21.51 +2.09 57 0 146 0
30DEC26 157.50 P 0.00 0.00 0.00 23.46 +2.46 58 0 489 0
30DEC26 160.00 P 0.00 0.00 0.00 25.23 +2.55 59 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 27.09 +2.76 59 0 16 0
30DEC26 165.00 P 29.21 29.21 29.21 28.97 +2.84 59 1 30 -1
30DEC26 167.50 P 0.00 0.00 0.00 30.75 +2.81 59 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 31.93 +2.16 56 0 69 0
30DEC26 172.50 P 0.00 0.00 0.00 34.92 +3.27 60 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 36.57 +2.94 59 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 38.68 +3.08 59 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 40.70 +3.11 59 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 43.29 +2.43 62 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 45.29 +3.51 61 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 47.77 +3.88 63 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 49.98 +3.96 63 0 13 0
30DEC26 192.50 P 0.00 0.00 0.00 52.27 +4.04 64 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 54.45 +4.00 64 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 56.47 +2.21 63 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 58.93 +2.73 64 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 63.77 +4.24 66 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 68.16 +3.99 65 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 72.67 +2.26 64 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 77.69 +4.01 67 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 82.68 +2.88 69 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 87.37 +3.98 68 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 92.26 +2.63 69 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 97.23 +2.71 71 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 101.50 +2.30 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 106.50 +3.30 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 111.50 +3.30 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 117.26 +4.06 80 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 122.02 +2.79 79 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 126.50 +2.49 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 132.03 +2.80 83 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 136.97 +3.77 84 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 141.50 +2.26 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 147.19 +3.99 91 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 152.01 +3.81 90 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 157.03 +2.78 92 0 0 0
28JAN27 112.50 P 4.30 4.30 4.30 4.33 +0.41 56 1 21 +1
28JAN27 115.00 P 0.00 0.00 0.00 5.17 +0.70 57 0 0 0
28JAN27 117.50 P 5.39 5.39 5.39 5.70 +0.53 56 2 2 +2
28JAN27 120.00 P 6.63 6.82 6.63 6.43 +0.56 56 25 27 +9
28JAN27 122.50 P 0.00 0.00 0.00 7.28 +0.68 56 0 140 0
28JAN27 125.00 P 0.00 0.00 0.00 8.13 +0.73 56 0 63 0
28JAN27 127.50 P 0.00 0.00 0.00 9.07 +0.83 56 0 279 0
28JAN27 130.00 P 0.00 0.00 0.00 10.11 +0.94 56 0 319 0
28JAN27 132.50 P 0.00 0.00 0.00 11.22 +1.03 56 0 106 0
28JAN27 135.00 P 0.00 0.00 0.00 12.42 +1.15 56 0 12 0
28JAN27 137.50 P 0.00 0.00 0.00 13.68 +1.25 56 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 15.04 +1.38 57 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 16.41 +1.44 57 0 7 0
28JAN27 145.00 P 18.95 18.95 18.95 17.84 +1.54 57 25 10 -15
28JAN27 147.50 P 0.00 0.00 0.00 19.33 +1.59 57 0 30 0
28JAN27 150.00 P 0.00 0.00 0.00 20.06 +0.86 55 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 22.63 +1.80 58 0 0 0
28JAN27 155.00 P 24.96 24.96 24.96 24.39 +2.36 59 25 25 0
28JAN27 157.50 P 0.00 0.00 0.00 26.17 +2.08 59 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 27.94 +2.35 60 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 29.40 +2.08 59 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 31.56 +2.45 60 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 32.78 +2.49 58 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 35.32 +3.20 60 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.29 +0.07 58 0 193 0
30MAR27 67.50 P 0.00 0.00 0.00 0.40 +0.11 58 0 35 0
30MAR27 70.00 P 0.00 0.00 0.00 0.49 +0.10 58 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.64 +0.15 58 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 0.80 +0.16 58 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.00 +0.21 58 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.22 +0.23 58 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 1.47 +0.26 58 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 1.78 +0.34 58 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.09 +0.34 58 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 2.40 +0.34 58 0 255 0
30MAR27 92.50 P 0.00 0.00 0.00 2.82 +0.40 57 0 60 0
30MAR27 95.00 P 0.00 0.00 0.00 3.23 +0.38 57 0 39 0
30MAR27 97.50 P 0.00 0.00 0.00 3.74 +0.56 57 0 100 0
30MAR27 100.00 P 3.80 3.80 3.80 4.29 +0.53 57 2 68 +2
30MAR27 102.50 P 0.00 0.00 0.00 4.84 +0.51 57 0 17 0
30MAR27 105.00 P 0.00 0.00 0.00 5.47 +0.68 57 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 6.18 +0.77 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 6.88 +0.77 57 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 7.61 +0.86 57 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 8.49 +0.98 57 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 9.37 +1.07 57 0 79 0
30MAR27 120.00 P 0.00 0.00 0.00 10.25 +1.07 57 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 11.21 +1.04 57 0 15 0
30MAR27 125.00 P 12.02 12.02 12.02 12.28 +0.93 57 15 53 +15
30MAR27 127.50 P 0.00 0.00 0.00 13.35 +1.21 57 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 14.41 +1.33 57 0 702 0
30MAR27 132.50 P 15.46 15.46 15.46 15.56 +1.42 57 15 915 +15
30MAR27 135.00 P 0.00 0.00 0.00 16.82 +1.57 57 0 1,995 0
30MAR27 137.50 P 0.00 0.00 0.00 18.59 +2.10 58 0 32 0
30MAR27 140.00 P 20.02 20.02 20.02 19.88 +2.11 58 15 17 +15
30MAR27 142.50 P 0.00 0.00 0.00 21.29 +1.69 58 0 300 0
30MAR27 145.00 P 22.35 22.35 22.35 22.76 +2.31 58 50 380 +50
30MAR27 147.50 P 0.00 0.00 0.00 24.25 +2.60 58 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 24.96 +1.62 56 0 688 0
30MAR27 152.50 P 0.00 0.00 0.00 26.41 +1.43 56 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 27.93 +1.46 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 30.50 +1.88 58 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 32.07 +1.76 58 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 33.69 +1.66 58 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 35.71 +1.95 59 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 37.35 +1.88 58 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 39.09 +1.74 58 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 40.47 +1.28 57 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 42.78 +1.73 58 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 45.13 +2.95 59 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 46.83 +2.42 59 0 142 0
30MAR27 182.50 P 0.00 0.00 0.00 49.05 +3.18 60 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 50.17 +1.38 57 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 53.02 +2.21 60 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 54.98 +2.81 60 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 57.25 +3.02 60 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 59.23 +2.96 60 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 61.35 +3.28 61 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 63.49 +3.05 61 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 67.81 +2.43 61 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 71.39 +1.73 59 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 76.62 +2.58 62 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 81.11 +2.58 62 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 85.55 +2.60 62 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 89.04 +3.06 58 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 94.67 +2.54 63 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 98.44 +1.60 59 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 103.10 +1.48 59 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 108.75 +4.24 64 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 114.08 +4.81 67 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 117.29 +3.24 58 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 122.18 +2.09 59 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 128.07 +4.06 67 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 132.03 +2.80 61 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 137.08 +3.65 63 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 142.79 +3.10 69 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 147.67 +3.11 70 0 0 0
29JUN27 65.00 P 1.24 1.24 1.24 0.94 +0.09 58 2 81 +2
29JUN27 67.50 P 0.00 0.00 0.00 1.14 +0.09 58 0 1 0
29JUN27 70.00 P 0.00 0.00 0.00 1.38 +0.10 58 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 1.63 +0.11 57 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.02 +0.20 58 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 2.37 +0.22 58 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.74 +0.25 58 0 23 0
29JUN27 82.50 P 0.00 0.00 0.00 3.21 +0.31 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 3.67 +0.32 58 0 24 0
29JUN27 87.50 P 0.00 0.00 0.00 4.15 +0.24 58 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 4.76 +0.33 58 0 153 0
29JUN27 92.50 P 0.00 0.00 0.00 5.37 +0.33 58 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 5.98 +0.33 58 0 28 0
29JUN27 97.50 P 0.00 0.00 0.00 6.67 +0.40 58 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 7.45 +0.46 58 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 8.23 +0.54 58 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 8.78 +0.34 58 0 16 0
29JUN27 107.50 P 0.00 0.00 0.00 9.61 +0.34 58 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 10.50 +0.37 57 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 11.40 +0.42 57 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 12.30 +0.39 57 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 13.32 +0.44 57 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.17 +0.30 57 0 28 0
29JUN27 122.50 P 0.00 0.00 0.00 15.53 +0.73 57 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 16.30 +0.61 56 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 18.17 +0.96 58 0 90 0
29JUN27 130.00 P 0.00 0.00 0.00 19.15 +0.91 57 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 20.48 +1.02 58 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 21.88 +1.27 58 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 23.21 +1.30 58 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 24.60 +1.36 58 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 26.02 +1.40 58 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 27.38 +1.35 58 0 45 0
29JUN27 147.50 P 0.00 0.00 0.00 28.81 +1.33 57 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 30.79 +1.82 58 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 31.56 +0.92 57 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 33.26 +1.06 57 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 35.08 +1.07 58 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 36.78 +1.02 58 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 38.49 +1.25 58 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 40.92 +1.77 59 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 42.63 +1.91 59 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 43.63 +1.20 58 0 15 0
29JUN27 172.50 P 0.00 0.00 0.00 45.36 +1.14 58 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 47.21 +1.00 58 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 49.87 +2.12 59 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 51.60 +1.72 59 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 52.84 +1.08 58 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 55.90 +2.24 60 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 57.52 +1.89 59 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 14.92 +0.33 58 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 16.21 +0.74 59 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 17.06 +0.47 58 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 18.41 +0.70 59 0 1 0
29SEP27 122.50 P 0.00 0.00 0.00 19.46 +0.54 58 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 20.72 +0.11 58 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 22.05 +0.88 59 0 15 0
29SEP27 130.00 P 24.15 24.15 24.15 23.36 +0.76 59 15 15 +15
29SEP27 132.50 P 0.00 0.00 0.00 24.79 +1.12 59 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 26.20 +1.00 59 0 15 0
29SEP27 137.50 P 0.00 0.00 0.00 27.52 +1.29 59 0 15 0
29SEP27 140.00 P 0.00 0.00 0.00 28.96 +1.01 59 0 15 0
29SEP27 142.50 P 0.00 0.00 0.00 30.64 +1.57 59 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 32.20 +1.24 59 0 16 0
29SEP27 147.50 P 0.00 0.00 0.00 33.36 +0.98 59 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 35.18 +0.39 59 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 36.41 +0.95 58 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 38.53 +1.49 59 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 40.20 +1.84 60 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 41.72 +1.42 60 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 43.58 +1.98 60 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 45.60 +2.13 60 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 47.36 +2.16 60 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 49.11 +2.18 60 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 50.63 +1.73 60 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 52.45 +1.99 60 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 54.34 +2.12 60 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 56.22 +2.12 60 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 58.02 +1.80 60 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 59.87 +2.54 60 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 61.39 +2.16 59 0 0 0
TOTAL PUT 1,404 38,514 +241
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$ 784.000
16OCT26 745.00 C 0.00 0.00 0.00 41.93 - 93 0 0 -
16OCT26 750.00 C 0.00 0.00 0.00 37.79 - 93 0 0 -
16OCT26 755.00 C 0.00 0.00 0.00 33.83 - 93 0 0 -
16OCT26 760.00 C 0.00 0.00 0.00 30.07 - 93 0 0 -
16OCT26 765.00 C 0.00 0.00 0.00 25.74 - 87 0 0 -
16OCT26 770.00 C 0.00 0.00 0.00 22.54 - 88 0 0 -
16OCT26 775.00 C 0.00 0.00 0.00 19.59 - 89 0 0 -
16OCT26 780.00 C 0.00 0.00 0.00 16.88 - 90 0 0 -
16OCT26 785.00 C 0.00 0.00 0.00 14.42 - 90 0 0 -
16OCT26 790.00 C 14.28 14.28 14.28 12.22 -48.53 91 1 1 +1
16OCT26 795.00 C 16.80 16.80 10.00 10.26 -46.20 91 10 5 +5
16OCT26 800.00 C 18.71 18.71 7.20 8.53 -43.77 91 27 25 +25
16OCT26 805.00 C 21.34 21.34 6.50 7.03 -41.24 92 400 397 +397
16OCT26 810.00 C 9.88 9.88 5.45 5.74 -38.07 92 78 78 +78
16OCT26 815.00 C 4.94 4.94 4.94 4.65 -35.34 92 7 7 +7
16OCT26 820.00 C 11.00 11.00 3.56 3.72 -33.63 92 55 22 +22
16OCT26 825.00 C 0.00 0.00 0.00 2.95 -30.09 92 0 0 0
16OCT26 830.00 C 4.50 4.50 4.50 2.32 -27.69 92 3 3 +3
16OCT26 835.00 C 0.00 0.00 0.00 1.89 -24.95 93 0 0 0
16OCT26 840.00 C 0.00 0.00 0.00 1.48 -22.44 94 0 0 0
16OCT26 845.00 C 0.00 0.00 0.00 1.13 -20.31 94 0 0 0
16OCT26 850.00 C 6.73 6.73 1.39 0.85 -18.15 94 13 11 +10
16OCT26 855.00 C 1.18 1.18 1.18 0.62 -16.18 93 8 8 +8
16OCT26 860.00 C 4.00 4.00 1.46 0.46 -14.34 93 75 27 +11
16OCT26 865.00 C 3.60 3.60 3.60 0.35 -12.71 94 10 228 +10
16OCT26 870.00 C 0.93 0.93 0.93 0.25 -11.07 93 15 16 +15
16OCT26 875.00 C 0.94 0.94 0.94 0.18 -9.64 93 15 17 +13
16OCT26 880.00 C 0.00 0.00 0.00 0.13 -8.36 93 0 55 0
16OCT26 885.00 C 2.04 2.30 2.04 0.09 -7.21 93 23 23 +22
16OCT26 890.00 C 0.00 0.00 0.00 0.06 -6.25 93 0 11 0
16OCT26 895.00 C 1.20 1.20 1.20 0.04 -5.60 92 1 10 -1
16OCT26 900.00 C 0.65 0.73 0.65 0.03 -4.67 93 36 27 -19
16OCT26 905.00 C 1.00 1.00 1.00 0.02 -4.01 93 1 139 -1
16OCT26 910.00 C 0.00 0.00 0.00 0.01 -3.37 91 0 17 0
16OCT26 915.00 C 0.00 0.00 0.00 0.01 -2.81 94 0 0 0
16OCT26 920.00 C 0.60 0.60 0.60 0.01 -2.33 97 25 46 0
16OCT26 925.00 C 0.00 0.00 0.00 0.01 -1.92 100 0 38 0
16OCT26 930.00 C 0.00 0.00 0.00 0.01 -1.58 103 0 6 0
16OCT26 935.00 C 0.00 0.00 0.00 0.01 -1.29 106 0 52 0
16OCT26 940.00 C 0.00 0.00 0.00 0.01 -1.02 109 0 19 0
16OCT26 945.00 C 0.00 0.00 0.00 0.01 -0.82 112 0 9 0
16OCT26 950.00 C 0.33 0.33 0.33 0.01 -0.66 114 11 22 -2
16OCT26 955.00 C 0.00 0.00 0.00 0.01 -0.53 117 0 8 0
16OCT26 960.00 C 0.00 0.00 0.00 0.01 -0.42 120 0 155 0
16OCT26 965.00 C 0.00 0.00 0.00 0.01 -0.33 123 0 67 0
16OCT26 970.00 C 0.45 0.45 0.45 0.01 -0.27 126 24 45 -18
16OCT26 975.00 C 0.00 0.00 0.00 0.01 -0.20 129 0 18 0
16OCT26 980.00 C 0.33 0.33 0.33 0.01 -0.16 131 2 266 0
16OCT26 985.00 C 0.30 0.30 0.30 0.01 -0.12 134 2 10 0
16OCT26 990.00 C 0.00 0.00 0.00 0.01 -0.09 137 0 8 0
16OCT26 995.00 C 0.00 0.00 0.00 0.01 -0.07 140 0 9 0
16OCT26 1,000.00 C 0.25 0.25 0.25 0.01 -0.05 142 2 73 0
16OCT26 1,005.00 C 0.00 0.00 0.00 0.01 -0.04 145 0 11 0
16OCT26 1,010.00 C 0.00 0.00 0.00 0.01 -0.02 148 0 25 0
16OCT26 1,015.00 C 0.00 0.00 0.00 0.01 -0.01 150 0 15 0
16OCT26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 153 0 23 0
16OCT26 1,025.00 C 0.19 0.19 0.19 0.01 0.00 156 2 9 -2
16OCT26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 158 0 28 0
16OCT26 1,035.00 C 0.00 0.00 0.00 0.01 0.00 161 0 21 0
16OCT26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 163 0 25 0
16OCT26 1,045.00 C 0.20 0.20 0.20 0.01 0.00 166 20 36 0
16OCT26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 168 0 66 0
16OCT26 1,055.00 C 0.00 0.00 0.00 0.01 0.00 171 0 15 0
16OCT26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 173 0 12 0
16OCT26 1,065.00 C 0.00 0.00 0.00 0.01 0.00 176 0 1 0
16OCT26 1,070.00 C 0.10 0.10 0.10 0.01 0.00 178 20 6 -20
16OCT26 1,075.00 C 0.00 0.00 0.00 0.01 0.00 181 0 15 0
16OCT26 1,080.00 C 0.10 0.10 0.10 0.01 0.00 183 2 13 -2
16OCT26 1,085.00 C 0.00 0.00 0.00 0.01 0.00 186 0 30 0
16OCT26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 188 0 15 0
16OCT26 1,095.00 C 0.15 0.15 0.15 0.01 0.00 190 2 7 -2
16OCT26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 193 0 371 0
16OCT26 1,105.00 C 0.00 0.00 0.00 0.01 0.00 195 0 5 0
16OCT26 1,110.00 C 0.00 0.00 0.00 0.01 0.00 198 0 13 0
16OCT26 1,115.00 C 0.00 0.00 0.00 0.01 0.00 200 0 20 0
16OCT26 1,120.00 C 0.00 0.00 0.00 0.01 0.00 202 0 20 0
16OCT26 1,125.00 C 0.00 0.00 0.00 0.01 0.00 205 0 8 0
16OCT26 1,130.00 C 0.00 0.00 0.00 0.01 0.00 207 0 11 0
16OCT26 1,135.00 C 0.00 0.00 0.00 0.01 0.00 209 0 6 0
16OCT26 1,140.00 C 0.00 0.00 0.00 0.01 0.00 211 0 7 0
16OCT26 1,145.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
16OCT26 1,150.00 C 0.00 0.00 0.00 0.01 0.00 216 0 3 0
16OCT26 1,155.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
16OCT26 1,160.00 C 0.00 0.00 0.00 0.01 0.00 220 0 8 0
16OCT26 1,165.00 C 0.00 0.00 0.00 0.01 0.00 223 0 2 0
16OCT26 1,170.00 C 0.00 0.00 0.00 0.01 0.00 225 0 25 0
16OCT26 1,175.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
16OCT26 1,180.00 C 0.00 0.00 0.00 0.01 0.00 229 0 4 0
16OCT26 1,185.00 C 0.00 0.00 0.00 0.01 0.00 231 0 15 0
16OCT26 1,190.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
16OCT26 1,195.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
16OCT26 1,200.00 C 0.01 0.01 0.01 0.01 0.00 238 10 8 -4
16OCT26 1,205.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
16OCT26 1,210.00 C 0.00 0.00 0.00 0.01 0.00 242 0 159 0
23OCT26 745.00 C 0.00 0.00 0.00 55.55 - 70 0 0 -
23OCT26 750.00 C 0.00 0.00 0.00 52.26 - 70 0 0 -
23OCT26 755.00 C 0.00 0.00 0.00 49.09 - 70 0 0 -
23OCT26 760.00 C 0.00 0.00 0.00 44.65 - 67 0 0 -
23OCT26 765.00 C 0.00 0.00 0.00 41.81 - 67 0 0 -
23OCT26 770.00 C 53.00 53.00 53.00 39.09 - 68 2 2 -
23OCT26 775.00 C 0.00 0.00 0.00 36.48 - 68 0 0 -
23OCT26 780.00 C 0.00 0.00 0.00 33.99 - 68 0 0 -
23OCT26 785.00 C 0.00 0.00 0.00 31.62 - 68 0 0 -
23OCT26 790.00 C 0.00 0.00 0.00 29.37 -42.57 68 0 0 0
23OCT26 795.00 C 0.00 0.00 0.00 27.23 -41.14 69 0 0 0
23OCT26 800.00 C 24.00 24.00 24.00 25.21 -39.69 69 9 9 +9
23OCT26 805.00 C 30.39 30.39 30.39 23.29 -38.24 69 3 3 +3
23OCT26 810.00 C 0.00 0.00 0.00 21.49 -36.77 69 0 0 0
23OCT26 815.00 C 24.00 26.10 21.70 19.80 -35.30 69 9 9 +9
23OCT26 820.00 C 0.00 0.00 0.00 18.21 -33.84 69 0 0 0
23OCT26 825.00 C 0.00 0.00 0.00 16.71 -32.39 69 0 0 0
23OCT26 830.00 C 0.00 0.00 0.00 15.32 -29.70 69 0 0 0
23OCT26 835.00 C 0.00 0.00 0.00 14.02 -28.20 69 0 0 0
23OCT26 840.00 C 22.86 22.86 20.00 12.81 -26.87 69 13 13 +13
23OCT26 845.00 C 15.22 15.22 15.22 11.68 -25.56 69 1 1 +1
23OCT26 850.00 C 15.00 15.00 15.00 10.64 -24.27 69 52 52 +52
23OCT26 855.00 C 12.02 12.02 12.02 9.67 -23.02 70 1 1 +1
23OCT26 860.00 C 0.00 0.00 0.00 8.78 -22.28 70 1 2 +1
23OCT26 865.00 C 11.00 11.00 11.00 7.96 -20.98 70 1 2 +1
23OCT26 870.00 C 0.00 0.00 0.00 7.32 -20.12 70 0 0 0
23OCT26 875.00 C 0.00 0.00 0.00 6.90 -18.35 71 0 0 0
23OCT26 880.00 C 11.93 11.93 7.09 6.23 -17.09 71 19 18 +6
23OCT26 885.00 C 0.00 0.00 0.00 5.61 -16.17 71 0 3 0
23OCT26 890.00 C 0.00 0.00 0.00 4.90 -15.37 70 0 0 0
23OCT26 895.00 C 0.00 0.00 0.00 4.53 -14.44 71 0 4 0
23OCT26 900.00 C 7.14 7.37 6.60 4.06 -13.54 71 3 19 0
23OCT26 905.00 C 5.67 5.67 5.67 3.63 -12.73 71 1 1 0
23OCT26 910.00 C 0.00 0.00 0.00 3.25 -12.06 71 0 0 0
23OCT26 915.00 C 0.00 0.00 0.00 2.90 -11.33 71 0 0 0
23OCT26 920.00 C 0.00 0.00 0.00 2.58 -10.52 71 0 1 0
23OCT26 925.00 C 0.00 0.00 0.00 2.30 -9.75 71 0 200 0
23OCT26 930.00 C 5.00 5.00 3.82 2.04 -9.02 71 21 21 +21
23OCT26 935.00 C 0.00 0.00 0.00 1.76 -8.39 70 0 0 0
23OCT26 940.00 C 0.00 0.00 0.00 1.56 -7.74 70 0 0 0
23OCT26 945.00 C 3.50 3.50 3.50 1.38 -7.13 70 1 1 +1
23OCT26 950.00 C 3.00 3.00 2.60 1.22 -6.55 70 5 10 0
23OCT26 955.00 C 0.00 0.00 0.00 1.07 -6.03 70 0 1 0
23OCT26 960.00 C 0.00 0.00 0.00 0.95 -5.52 70 0 0 0
23OCT26 965.00 C 0.00 0.00 0.00 0.83 -5.06 70 0 0 0
23OCT26 970.00 C 0.00 0.00 0.00 0.73 -4.63 70 0 1 0
23OCT26 975.00 C 0.00 0.00 0.00 0.64 -4.09 70 0 0 0
23OCT26 980.00 C 0.00 0.00 0.00 0.56 -3.73 70 0 2 0
23OCT26 985.00 C 0.00 0.00 0.00 0.49 -3.40 70 0 0 0
23OCT26 990.00 C 0.00 0.00 0.00 0.43 -3.09 70 0 0 0
23OCT26 995.00 C 0.00 0.00 0.00 0.38 -2.90 70 0 2 0
23OCT26 1,000.00 C 0.00 0.00 0.00 0.33 -2.54 70 0 1 0
23OCT26 1,005.00 C 0.00 0.00 0.00 0.29 -2.30 71 0 0 0
23OCT26 1,010.00 C 0.00 0.00 0.00 0.25 -2.09 70 0 0 0
23OCT26 1,015.00 C 0.00 0.00 0.00 0.22 -1.88 71 0 0 0
23OCT26 1,020.00 C 0.00 0.00 0.00 0.19 -1.70 70 0 103 0
23OCT26 1,025.00 C 1.03 1.03 1.03 0.16 -1.54 70 8 8 +8
23OCT26 1,030.00 C 0.00 0.00 0.00 0.14 -1.38 70 0 0 0
23OCT26 1,035.00 C 0.00 0.00 0.00 0.12 -1.25 70 0 0 0
23OCT26 1,040.00 C 0.00 0.00 0.00 0.11 -1.11 71 0 1 0
23OCT26 1,045.00 C 0.00 0.00 0.00 0.09 -1.00 70 0 0 0
23OCT26 1,050.00 C 0.80 0.80 0.80 0.08 -0.90 71 3 3 +3
23OCT26 1,055.00 C 0.00 0.00 0.00 0.07 -0.80 71 0 0 0
23OCT26 1,060.00 C 0.00 0.00 0.00 0.06 -0.72 71 0 3 0
23OCT26 1,065.00 C 0.00 0.00 0.00 0.05 -0.64 70 0 0 0
23OCT26 1,070.00 C 0.76 0.76 0.74 0.04 -0.58 70 2 21 +1
23OCT26 1,075.00 C 1.00 1.00 1.00 0.03 -0.52 69 2 21 -1
29OCT26 500.00 C 0.00 0.00 0.00 284.64 -63.53 72 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 274.66 -63.52 71 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 264.69 -63.51 71 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 254.73 -63.49 71 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 244.79 -63.45 72 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 234.86 -63.40 72 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 224.96 -63.33 72 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 215.10 -63.23 72 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 205.28 -63.11 72 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 195.51 -62.94 72 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 185.82 -62.73 72 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 176.22 -62.44 72 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 166.73 -62.09 72 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 157.36 -61.66 72 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 148.14 -61.14 72 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 139.09 -60.52 72 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 130.24 -59.79 72 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 121.61 -58.93 72 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 113.22 -57.96 72 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 105.09 -56.86 72 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 97.26 -55.62 72 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 89.72 -54.26 72 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 82.51 -52.77 72 0 2 0
29OCT26 730.00 C 0.00 0.00 0.00 75.64 -51.15 72 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 69.12 -49.42 72 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 62.96 -47.59 72 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 57.76 -45.06 73 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 50.17 -45.22 69 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 45.25 -43.00 70 0 4 0
29OCT26 790.00 C 40.00 47.02 40.00 43.19 -38.24 74 12 12 +12
29OCT26 800.00 C 42.50 42.50 36.30 36.50 -38.43 70 7 7 +7
29OCT26 810.00 C 0.00 0.00 0.00 32.56 -36.20 70 0 0 0
29OCT26 820.00 C 38.00 38.00 29.53 29.27 -33.66 71 16 16 +16
29OCT26 830.00 C 30.90 30.90 26.36 26.17 -29.54 71 35 35 +25
29OCT26 840.00 C 23.53 23.53 23.53 23.05 -27.65 71 10 10 +10
29OCT26 850.00 C 24.76 24.76 21.01 20.74 -25.27 72 39 52 +39
29OCT26 860.00 C 18.69 18.69 18.69 18.39 -23.36 72 9 9 +9
29OCT26 870.00 C 0.00 0.00 0.00 16.43 -21.42 73 0 15 0
29OCT26 880.00 C 0.00 0.00 0.00 14.36 -19.92 73 0 15 0
29OCT26 890.00 C 0.00 0.00 0.00 12.51 -18.51 73 0 12 0
29OCT26 900.00 C 18.00 18.00 11.36 10.87 -16.99 73 50 96 +44
29OCT26 910.00 C 10.85 10.85 10.75 9.42 -15.76 73 12 48 -4
29OCT26 920.00 C 12.52 12.52 10.78 8.14 -14.61 72 30 25 0
29OCT26 930.00 C 9.60 9.60 9.60 7.01 -13.39 72 8 23 +8
29OCT26 940.00 C 10.44 10.44 10.44 6.03 -12.05 72 13 30 +13
29OCT26 950.00 C 0.00 0.00 0.00 5.17 -10.81 72 0 159 0
29OCT26 960.00 C 8.38 8.38 6.82 4.42 -9.67 72 26 33 +18
29OCT26 970.00 C 6.11 6.11 6.05 3.77 -8.62 72 28 51 +13
29OCT26 980.00 C 6.00 6.00 6.00 3.20 -7.67 72 2 35 +2
29OCT26 990.00 C 6.22 6.22 6.22 2.72 -6.79 72 15 115 +14
29OCT26 1,000.00 C 4.27 4.27 4.22 2.30 -6.01 72 31 375 0
29OCT26 1,010.00 C 0.00 0.00 0.00 1.94 -5.30 72 0 36 0
29OCT26 1,020.00 C 0.00 0.00 0.00 1.64 -4.65 72 0 41 0
29OCT26 1,030.00 C 0.00 0.00 0.00 1.34 -4.12 72 0 35 0
29OCT26 1,040.00 C 0.00 0.00 0.00 1.12 -3.60 72 0 125 0
29OCT26 1,050.00 C 3.15 3.15 3.15 0.94 -3.14 72 20 225 +20
29OCT26 1,060.00 C 0.00 0.00 0.00 0.79 -2.73 72 0 126 0
29OCT26 1,070.00 C 2.78 2.78 2.78 0.66 -2.36 72 2 67 0
29OCT26 1,080.00 C 2.36 2.36 2.36 0.55 -2.05 72 15 83 +5
29OCT26 1,090.00 C 0.00 0.00 0.00 0.45 -1.77 72 0 27 0
29OCT26 1,100.00 C 2.20 2.20 2.01 0.38 -1.52 72 5 207 -5
29OCT26 1,110.00 C 0.00 0.00 0.00 0.31 -1.31 72 0 51 0
29OCT26 1,120.00 C 0.00 0.00 0.00 0.26 -1.12 72 0 61 0
29OCT26 1,130.00 C 2.19 2.19 1.94 0.21 -0.97 72 2 99 0
29OCT26 1,140.00 C 0.00 0.00 0.00 0.17 -0.83 72 0 134 0
29OCT26 1,150.00 C 0.00 0.00 0.00 0.14 -0.71 72 0 157 0
29OCT26 1,160.00 C 0.00 0.00 0.00 0.12 -0.60 72 0 80 0
29OCT26 1,170.00 C 0.00 0.00 0.00 0.10 -0.49 72 0 52 0
29OCT26 1,180.00 C 0.00 0.00 0.00 0.08 -0.42 72 0 853 0
29OCT26 1,190.00 C 0.00 0.00 0.00 0.06 -0.36 71 0 52 0
29OCT26 1,200.00 C 1.70 1.70 1.08 0.05 -0.30 71 28 112 -14
29OCT26 1,210.00 C 0.00 0.00 0.00 0.04 -0.25 71 0 35 0
29OCT26 1,220.00 C 0.00 0.00 0.00 0.03 -0.22 71 0 50 0
29OCT26 1,230.00 C 0.00 0.00 0.00 0.02 -0.19 70 0 135 0
29OCT26 1,240.00 C 0.00 0.00 0.00 0.01 -0.16 68 0 191 0
29OCT26 1,250.00 C 0.00 0.00 0.00 0.01 -0.13 69 0 51 0
29OCT26 1,260.00 C 0.00 0.00 0.00 0.01 -0.11 70 0 96 0
29OCT26 1,270.00 C 0.00 0.00 0.00 0.01 -0.09 71 0 35 0
29OCT26 1,280.00 C 0.00 0.00 0.00 0.01 -0.07 72 0 21 0
29OCT26 1,290.00 C 0.00 0.00 0.00 0.01 -0.06 73 0 93 0
29OCT26 1,300.00 C 0.00 0.00 0.00 0.01 -0.05 74 0 39 0
29OCT26 1,310.00 C 0.00 0.00 0.00 0.01 -0.04 75 0 31 0
29OCT26 1,320.00 C 0.00 0.00 0.00 0.01 -0.03 76 0 40 0
29OCT26 1,330.00 C 0.00 0.00 0.00 0.01 -0.02 77 0 40 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 92 0
29OCT26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 79 0 207 0
29OCT26 1,360.00 C 1.06 1.06 1.06 0.01 0.00 80 2 657 0
27NOV26 500.00 C 0.00 0.00 0.00 288.30 -62.37 74 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 278.65 -62.35 73 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 269.38 -62.01 73 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 260.04 -61.80 73 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 250.81 -61.55 73 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 241.69 -61.26 72 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 232.71 -60.91 72 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 223.86 -60.53 72 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 214.29 -60.96 70 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 206.61 -59.62 72 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 198.23 -59.08 72 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 188.67 -59.85 70 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 184.61 -55.24 76 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 172.85 -58.47 70 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 165.33 -57.61 70 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 157.91 -56.79 71 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 151.18 -55.44 71 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 148.13 -46.69 76 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 141.42 -43.81 76 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 134.92 -42.95 76 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 128.62 -44.08 76 0 7 0
27NOV26 710.00 C 0.00 0.00 0.00 122.52 -42.75 76 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 116.63 -44.62 76 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 110.94 -43.92 76 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 105.46 -42.74 76 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 97.17 -44.56 73 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 92.24 -43.21 74 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 87.51 -41.86 74 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 82.96 -40.51 74 0 0 0
27NOV26 790.00 C 82.80 88.00 75.88 78.60 -39.17 74 6 4 +4
27NOV26 800.00 C 75.44 75.44 75.44 74.42 -37.85 74 10 10 +10
27NOV26 810.00 C 78.00 78.00 75.00 70.42 -36.53 74 4 4 +4
27NOV26 820.00 C 76.00 76.00 65.00 66.60 -32.17 75 5 5 +5
27NOV26 830.00 C 63.80 63.80 63.80 62.94 -31.03 75 1 10 +1
27NOV26 840.00 C 0.00 0.00 0.00 59.46 -29.90 75 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 56.13 -28.80 75 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 52.96 -27.70 75 0 7 0
27NOV26 870.00 C 56.62 56.62 49.19 49.95 -26.62 75 7 26 +6
27NOV26 880.00 C 0.00 0.00 0.00 47.08 -25.57 75 1 5 +1
27NOV26 890.00 C 0.00 0.00 0.00 44.35 -24.54 75 0 11 0
27NOV26 900.00 C 43.00 47.54 40.54 41.76 -23.53 75 6 21 +5
27NOV26 910.00 C 0.00 0.00 0.00 39.30 -22.59 75 0 59 0
27NOV26 920.00 C 0.00 0.00 0.00 36.97 -21.88 75 0 41 0
27NOV26 930.00 C 0.00 0.00 0.00 34.92 -21.04 75 0 16 0
27NOV26 940.00 C 0.00 0.00 0.00 33.01 -20.19 76 0 74 0
27NOV26 950.00 C 0.00 0.00 0.00 31.20 -19.39 76 0 45 0
27NOV26 960.00 C 0.00 0.00 0.00 29.49 -18.60 76 0 39 0
27NOV26 970.00 C 27.00 27.00 27.00 27.50 -18.23 76 5 104 -5
27NOV26 980.00 C 0.00 0.00 0.00 26.36 -17.12 77 0 21 0
27NOV26 990.00 C 25.80 25.80 23.96 24.94 -16.00 77 3 30 +2
27NOV26 1,000.00 C 25.50 26.00 24.29 23.59 -15.72 77 6 66 +4
27NOV26 1,010.00 C 22.73 23.00 22.73 22.22 -14.99 77 13 94 +12
27NOV26 1,020.00 C 24.00 24.00 21.15 20.82 -14.25 77 9 62 +9
27NOV26 1,030.00 C 20.30 20.64 20.30 19.49 -13.55 77 8 32 +8
27NOV26 1,040.00 C 19.53 19.53 19.53 18.25 -12.86 77 6 21 +6
27NOV26 1,050.00 C 18.37 18.37 18.37 17.08 -12.21 77 6 14 +5
27NOV26 1,060.00 C 0.00 0.00 0.00 15.98 -11.58 77 0 66 0
27NOV26 1,070.00 C 0.00 0.00 0.00 14.95 -10.98 77 0 40 0
27NOV26 1,080.00 C 18.87 18.87 15.71 13.98 -10.40 77 15 53 +5
27NOV26 1,090.00 C 0.00 0.00 0.00 13.07 -9.85 77 0 42 0
27NOV26 1,100.00 C 0.00 0.00 0.00 12.21 -9.33 77 0 81 0
27NOV26 1,110.00 C 0.00 0.00 0.00 11.41 -8.83 77 0 25 0
27NOV26 1,120.00 C 0.00 0.00 0.00 10.66 -8.35 77 0 69 0
27NOV26 1,130.00 C 0.00 0.00 0.00 9.95 -7.89 77 0 57 0
27NOV26 1,140.00 C 0.00 0.00 0.00 9.29 -7.46 77 0 27 0
27NOV26 1,150.00 C 11.59 11.59 11.59 8.67 -7.05 77 2 34 -2
27NOV26 1,160.00 C 11.21 11.21 11.21 8.09 -6.65 77 1 19 0
27NOV26 1,170.00 C 9.75 9.75 9.75 7.55 -6.28 77 1 12 0
27NOV26 1,180.00 C 0.00 0.00 0.00 7.04 -5.92 77 0 42 0
27NOV26 1,190.00 C 9.11 9.11 9.11 6.56 -5.59 77 2 10 0
27NOV26 1,200.00 C 0.00 0.00 0.00 6.12 -5.26 77 0 28 0
27NOV26 1,210.00 C 10.00 10.00 9.29 5.70 -4.97 77 2 46 0
27NOV26 1,220.00 C 0.00 0.00 0.00 5.31 -4.68 77 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 4.95 -4.40 77 0 34 0
27NOV26 1,240.00 C 0.00 0.00 0.00 4.61 -4.15 77 0 46 0
27NOV26 1,250.00 C 0.00 0.00 0.00 4.30 -3.90 77 0 61 0
27NOV26 1,260.00 C 0.00 0.00 0.00 4.00 -3.67 77 0 61 0
27NOV26 1,270.00 C 0.00 0.00 0.00 3.73 -3.45 77 0 79 0
27NOV26 1,280.00 C 6.68 6.68 6.68 3.47 -3.24 77 1 39 -1
27NOV26 1,290.00 C 0.00 0.00 0.00 3.23 -3.05 77 0 1 0
27NOV26 1,300.00 C 0.00 0.00 0.00 3.01 -2.86 77 0 52 0
27NOV26 1,310.00 C 0.00 0.00 0.00 2.80 -2.69 77 0 58 0
27NOV26 1,320.00 C 0.00 0.00 0.00 2.53 -2.60 76 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 2.35 -2.44 76 0 16 0
27NOV26 1,340.00 C 5.66 5.66 5.66 2.19 -2.29 76 3 23 0
27NOV26 1,350.00 C 0.00 0.00 0.00 2.03 -2.15 76 0 46 0
27NOV26 1,360.00 C 5.10 5.10 5.10 1.95 -1.96 77 20 234 +20
30DEC26 500.00 C 0.00 0.00 0.00 295.93 -59.44 74 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 287.95 -59.10 75 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 278.49 -58.95 73 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 270.82 -58.32 75 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 261.27 -57.99 73 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 253.24 -58.38 73 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 246.44 -56.59 75 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 237.03 -56.16 73 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 229.07 -55.53 72 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 221.65 -54.71 73 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 214.11 -54.06 73 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 206.78 -55.12 73 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 199.58 -52.96 72 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 192.43 -53.96 72 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 185.70 -50.71 72 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 179.02 -50.18 72 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 172.51 -49.20 72 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 166.13 -48.32 72 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 162.79 -47.34 75 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 156.87 -46.46 75 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 151.12 -45.56 75 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 145.53 -40.52 75 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 140.10 -40.51 75 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 134.84 -39.00 75 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 129.73 -37.67 75 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 124.77 -36.75 75 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 119.97 -40.05 75 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 111.86 -38.45 72 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 107.50 -37.45 72 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 103.28 -36.54 72 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 99.19 -37.64 73 0 8 0
30DEC26 810.00 C 100.00 100.00 100.00 95.25 -34.76 73 1 1 +1
30DEC26 820.00 C 0.00 0.00 0.00 91.44 -33.50 73 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 87.76 -32.64 73 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 84.21 -31.85 73 0 0 0
30DEC26 850.00 C 86.79 86.79 78.66 80.78 -31.26 73 8 5 +1
30DEC26 860.00 C 0.00 0.00 0.00 77.48 -30.35 73 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 76.59 -27.35 75 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 73.43 -26.20 75 0 17 0
30DEC26 890.00 C 0.00 0.00 0.00 70.38 -26.20 75 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 67.45 -26.55 75 0 18 0
30DEC26 910.00 C 0.00 0.00 0.00 64.62 -25.14 75 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 61.91 -24.62 75 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 59.29 -25.24 75 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 56.78 -25.61 75 0 7 0
30DEC26 950.00 C 0.00 0.00 0.00 54.37 -25.88 75 0 28 0
30DEC26 960.00 C 55.87 55.87 55.00 52.04 -25.24 75 3 18 +1
30DEC26 970.00 C 0.00 0.00 0.00 49.82 -22.26 75 0 17 0
30DEC26 980.00 C 0.00 0.00 0.00 47.68 -23.63 75 0 10 0
30DEC26 990.00 C 0.00 0.00 0.00 45.62 -21.22 75 0 50 0
30DEC26 1,000.00 C 43.10 59.15 43.10 43.65 -20.19 75 3 25 -2
30DEC26 1,010.00 C 0.00 0.00 0.00 41.75 -19.54 75 0 2 0
30DEC26 1,020.00 C 0.00 0.00 0.00 39.94 -18.89 75 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 38.20 -18.27 75 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 36.53 -17.66 75 0 1 0
30DEC26 1,050.00 C 40.00 40.00 37.50 35.97 -17.58 76 4 19 -1
30DEC26 1,060.00 C 0.00 0.00 0.00 33.39 -16.49 75 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 31.92 -15.92 75 0 16 0
30DEC26 1,080.00 C 0.00 0.00 0.00 30.51 -15.38 75 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 29.16 -14.84 75 0 90 0
30DEC26 1,100.00 C 30.00 30.00 30.00 28.70 -14.15 75 2 115 0
30DEC26 1,110.00 C 28.00 28.00 28.00 26.63 -13.82 75 2 3 +2
30DEC26 1,120.00 C 0.00 0.00 0.00 25.45 -13.33 75 0 17 0
30DEC26 1,130.00 C 0.00 0.00 0.00 24.31 -12.86 75 0 12 0
30DEC26 1,140.00 C 0.00 0.00 0.00 23.23 -12.40 75 0 41 0
30DEC26 1,150.00 C 27.50 28.00 27.50 22.19 -11.96 75 9 42 +7
30DEC26 1,160.00 C 0.00 0.00 0.00 21.19 -11.53 75 0 119 0
30DEC26 1,170.00 C 0.00 0.00 0.00 20.24 -11.11 75 0 106 0
30DEC26 1,180.00 C 0.00 0.00 0.00 19.33 -10.71 75 0 1 0
30DEC26 1,190.00 C 0.00 0.00 0.00 18.46 -10.32 75 0 2 0
30DEC26 1,200.00 C 24.00 24.50 22.00 17.63 -9.94 75 17 245 +1
30DEC26 1,210.00 C 0.00 0.00 0.00 16.84 -9.56 75 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 16.08 -9.21 75 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 15.35 -8.87 75 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 14.66 -8.53 75 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 13.99 -8.22 75 0 6 0
30DEC26 1,260.00 C 0.00 0.00 0.00 13.36 -7.91 75 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 12.75 -7.61 75 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 12.17 -7.32 75 0 2 0
30DEC26 1,290.00 C 0.00 0.00 0.00 11.62 -7.04 75 0 0 0
30DEC26 1,300.00 C 16.50 16.50 16.50 11.09 -6.77 75 12 47 -1
30DEC26 1,310.00 C 0.00 0.00 0.00 10.59 -6.51 75 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 10.11 -6.26 75 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 9.65 -6.02 75 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 9.21 -5.78 75 0 1 0
30DEC26 1,350.00 C 0.00 0.00 0.00 8.79 -5.56 75 0 140 0
30DEC26 1,360.00 C 13.73 13.73 13.73 8.39 -5.34 75 1 75 +1
28JAN27 760.00 C 0.00 0.00 0.00 135.59 - 73 0 0 -
28JAN27 770.00 C 0.00 0.00 0.00 131.24 - 73 0 0 -
28JAN27 780.00 C 0.00 0.00 0.00 127.01 - 73 0 0 -
28JAN27 790.00 C 0.00 0.00 0.00 122.91 - 73 0 0 -
28JAN27 800.00 C 0.00 0.00 0.00 118.92 -36.23 73 0 0 0
28JAN27 810.00 C 0.00 0.00 0.00 115.04 -35.49 73 0 0 0
28JAN27 820.00 C 117.00 117.00 117.00 111.28 -37.95 73 1 1 +1
28JAN27 830.00 C 0.00 0.00 0.00 107.63 -35.19 73 0 0 0
28JAN27 840.00 C 0.00 0.00 0.00 104.09 -33.30 73 0 0 0
28JAN27 850.00 C 106.95 106.95 106.95 100.65 -32.58 73 15 53 +15
28JAN27 860.00 C 0.00 0.00 0.00 97.31 -31.88 73 0 0 0
28JAN27 870.00 C 0.00 0.00 0.00 94.08 -31.17 73 0 0 0
28JAN27 880.00 C 0.00 0.00 0.00 91.58 -29.90 74 0 1 0
28JAN27 890.00 C 0.00 0.00 0.00 90.63 -27.25 75 0 15 0
28JAN27 900.00 C 0.00 0.00 0.00 87.59 -26.79 75 0 1 0
28JAN27 910.00 C 0.00 0.00 0.00 84.65 -26.37 75 0 0 0
28JAN27 920.00 C 0.00 0.00 0.00 81.80 -25.98 75 0 0 0
28JAN27 930.00 C 0.00 0.00 0.00 79.04 -26.08 75 0 1 0
28JAN27 940.00 C 74.97 74.97 74.97 74.08 -27.89 74 30 30 +28
28JAN27 950.00 C 0.00 0.00 0.00 71.57 -27.96 74 0 0 0
28JAN27 960.00 C 0.00 0.00 0.00 69.14 -29.55 74 0 0 0
28JAN27 970.00 C 0.00 0.00 0.00 66.79 -28.23 74 0 0 0
28JAN27 980.00 C 0.00 0.00 0.00 64.52 -26.95 74 0 0 0
28JAN27 990.00 C 0.00 0.00 0.00 62.31 -28.73 74 0 0 0
28JAN27 1,000.00 C 60.00 68.00 60.00 60.33 -25.27 74 10 55 -1
28JAN27 1,010.00 C 0.00 0.00 0.00 58.13 -27.24 74 0 3 0
28JAN27 1,020.00 C 0.00 0.00 0.00 56.13 -25.14 74 0 0 0
28JAN27 1,030.00 C 0.00 0.00 0.00 54.21 -23.49 74 0 0 0
28JAN27 1,040.00 C 0.00 0.00 0.00 52.35 -22.87 74 0 8 0
28JAN27 1,050.00 C 0.00 0.00 0.00 50.55 -22.27 74 0 44 0
28JAN27 1,060.00 C 0.00 0.00 0.00 48.81 -21.69 74 0 34 0
28JAN27 1,070.00 C 0.00 0.00 0.00 47.12 -21.12 74 0 9 0
28JAN27 1,080.00 C 0.00 0.00 0.00 45.50 -22.53 74 0 41 0
28JAN27 1,090.00 C 0.00 0.00 0.00 43.93 -21.91 74 0 40 0
28JAN27 1,100.00 C 45.00 45.00 45.00 42.53 -19.34 74 1 32 0
28JAN27 1,110.00 C 0.00 0.00 0.00 41.35 -18.53 75 0 30 0
28JAN27 1,120.00 C 0.00 0.00 0.00 40.07 -17.88 75 0 22 0
28JAN27 1,130.00 C 0.00 0.00 0.00 38.94 -17.14 75 0 0 0
28JAN27 1,140.00 C 0.00 0.00 0.00 37.88 -16.38 75 0 0 0
28JAN27 1,150.00 C 0.00 0.00 0.00 36.74 -15.77 75 0 0 0
28JAN27 1,160.00 C 0.00 0.00 0.00 35.26 -17.07 75 0 0 0
28JAN27 1,170.00 C 0.00 0.00 0.00 34.27 -14.89 75 0 0 0
28JAN27 1,180.00 C 36.00 36.00 36.00 33.13 -14.43 75 1 1 +1
28JAN27 1,190.00 C 0.00 0.00 0.00 32.05 -13.97 75 0 0 0
28JAN27 1,200.00 C 37.90 38.14 34.00 31.26 -13.26 76 151 153 +151
30MAR27 710.00 C 0.00 0.00 0.00 192.51 -47.17 75 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 184.18 -48.29 73 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 179.45 -43.69 73 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 175.57 -45.98 73 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 171.00 -41.01 73 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 166.70 -45.08 73 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 162.82 -42.79 73 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 159.00 -46.24 74 0 0 0
30MAR27 790.00 C 161.93 161.93 161.93 155.27 -41.30 74 1 1 +1
30MAR27 800.00 C 0.00 0.00 0.00 151.66 -38.61 74 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 148.13 -37.50 74 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 144.72 -38.28 74 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 141.38 -35.29 74 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 138.11 -36.21 74 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 134.94 -35.22 74 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 130.25 -36.21 74 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 128.11 -34.72 75 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 125.26 -34.16 75 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 122.21 -33.65 75 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 119.34 -33.13 75 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 116.35 -32.81 75 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 114.22 -30.85 75 0 1 0
30MAR27 930.00 C 0.00 0.00 0.00 112.23 -29.68 75 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 108.74 -29.60 75 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 106.44 -30.06 75 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 104.23 -32.26 76 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 101.52 -28.62 76 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 99.71 -28.95 76 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 96.96 -30.89 76 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 95.08 -26.74 76 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 92.85 -26.23 76 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 86.53 -30.55 74 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 84.73 -31.09 74 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 82.79 -30.39 74 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 81.00 -28.82 75 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 79.14 -28.56 75 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 77.43 -28.03 75 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 75.76 -27.36 75 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 74.17 -26.99 75 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 72.55 -27.37 75 0 2 0
30MAR27 1,110.00 C 0.00 0.00 0.00 70.91 -26.36 75 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 69.47 -25.65 75 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 67.99 -25.24 75 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 65.14 -26.23 75 0 1 0
30MAR27 1,150.00 C 0.00 0.00 0.00 65.02 -24.04 76 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 63.49 -23.78 76 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 61.69 -23.78 76 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 60.25 -23.43 76 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 58.93 -22.95 76 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 57.60 -22.49 76 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 56.28 -22.01 76 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 54.96 -21.54 76 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 53.64 -21.07 76 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 52.31 -20.60 76 0 0 0
30MAR27 1,250.00 C 53.00 53.00 53.00 50.99 -20.13 76 8 280 0
30MAR27 1,260.00 C 0.00 0.00 0.00 49.67 -19.65 76 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 48.35 -19.18 76 0 0 0
30MAR27 1,280.00 C 55.55 56.31 50.63 47.03 -19.04 76 64 328 +26
30MAR27 1,290.00 C 0.00 0.00 0.00 45.70 -19.05 76 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 44.46 -18.97 76 0 11 0
30MAR27 1,310.00 C 45.76 45.76 45.76 43.53 -18.59 76 4 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 42.59 -18.21 76 0 1 0
30MAR27 1,330.00 C 0.00 0.00 0.00 41.65 -17.84 76 0 16 0
30MAR27 1,340.00 C 0.00 0.00 0.00 40.71 -17.46 76 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 39.77 -17.08 76 0 13 0
30MAR27 1,360.00 C 48.00 48.00 48.00 38.83 -15.09 76 20 91 0
29JUN27 710.00 C 0.00 0.00 0.00 231.95 -42.65 76 0 3 0
29JUN27 720.00 C 0.00 0.00 0.00 223.62 -49.96 74 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 223.61 -45.04 76 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 219.44 -44.27 76 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 215.27 -44.09 76 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 211.10 -44.10 76 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 202.29 -48.84 74 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 198.77 -48.11 74 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 195.31 -44.29 74 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 191.97 -46.58 74 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 188.61 -45.78 74 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 185.42 -44.81 74 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 182.27 -43.80 74 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 179.19 -42.72 75 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 175.77 -37.87 75 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 173.86 -36.34 75 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 171.89 -34.98 76 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 167.89 -35.63 76 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 165.21 -35.12 76 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 162.48 -34.67 76 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 159.75 -34.30 76 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 156.91 -37.13 76 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 154.28 -36.56 76 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 151.56 -36.79 76 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 148.83 -35.19 76 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 146.10 -34.50 76 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 143.37 -34.47 76 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 140.64 -37.19 76 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 137.91 -34.92 76 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 137.19 -32.46 76 0 3 0
29JUN27 1,010.00 C 0.00 0.00 0.00 132.52 -34.42 76 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 130.40 -35.18 76 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 130.34 -31.24 77 0 2 0
29JUN27 1,040.00 C 0.00 0.00 0.00 126.17 -34.75 76 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 124.06 -31.99 76 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 121.95 -34.09 76 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 121.94 -28.66 77 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 121.23 -29.36 77 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 115.60 -29.56 76 0 0 0
29JUN27 1,100.00 C 125.00 125.00 120.00 115.59 -29.56 77 3 7 +3
29JUN27 1,110.00 C 0.00 0.00 0.00 114.72 -30.28 77 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 109.26 -29.41 76 0 0 0
29JUN27 1,130.00 C 115.00 115.00 115.00 109.25 -27.31 77 4 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 105.03 -31.52 76 0 181 0
29JUN27 1,150.00 C 106.02 106.02 106.02 105.02 -31.30 77 3 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 104.55 -29.60 77 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 102.91 -29.02 77 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 101.28 -28.52 77 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 99.64 -27.99 77 0 683 0
29JUN27 1,200.00 C 0.00 0.00 0.00 98.01 -27.45 77 0 312 0
29JUN27 1,210.00 C 0.00 0.00 0.00 96.37 -26.92 77 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 94.74 -26.38 77 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 93.11 -25.84 77 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 88.81 -24.56 76 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 87.22 -26.14 76 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 87.21 -26.14 76 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 84.05 -27.68 76 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 82.46 -27.64 76 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 80.87 -27.60 76 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 80.86 -25.98 76 0 2 0
29JUN27 1,310.00 C 0.00 0.00 0.00 77.98 -24.17 76 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 76.83 -25.31 76 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 76.82 -25.13 76 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 76.76 -23.56 77 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 75.57 -20.25 77 0 0 0
29JUN27 1,360.00 C 84.00 85.00 83.00 74.38 -21.43 77 14 21 +14
29SEP27 760.00 C 0.00 0.00 0.00 241.77 - 75 0 0 -
29SEP27 770.00 C 0.00 0.00 0.00 235.25 - 74 0 0 -
29SEP27 780.00 C 0.00 0.00 0.00 231.87 - 74 0 0 -
29SEP27 790.00 C 0.00 0.00 0.00 228.55 - 74 0 0 -
29SEP27 800.00 C 0.00 0.00 0.00 225.31 -44.24 74 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 222.13 -42.42 74 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 219.02 -43.26 74 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 215.96 -41.98 74 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 212.97 -40.68 75 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 210.04 -40.28 75 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 207.16 -39.90 75 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 204.34 -39.51 75 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 204.33 -36.68 76 0 1 0
29SEP27 890.00 C 0.00 0.00 0.00 199.77 -38.15 76 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 199.76 -35.12 77 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 196.80 -35.10 77 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 194.26 -34.72 77 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 191.73 -34.38 77 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 189.19 -34.10 77 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 184.50 -36.45 76 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 182.12 -35.76 76 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 179.81 -36.30 76 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 177.50 -36.23 76 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 175.94 -35.53 77 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 173.01 -36.12 76 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 171.74 -33.26 77 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 168.73 -34.85 77 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 166.34 -33.07 77 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 165.18 -33.14 77 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 162.56 -33.92 77 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 160.59 -35.88 77 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 159.46 -34.69 78 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 155.01 -35.21 77 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 154.85 -32.72 77 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 153.56 -32.24 78 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 151.16 -32.17 77 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 149.35 -32.38 77 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 147.60 -30.94 77 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 143.31 -33.92 77 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 143.30 -32.41 77 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 139.41 -33.24 77 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 139.40 -32.03 77 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 135.51 -33.86 77 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 135.50 -32.44 77 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 131.61 -33.79 77 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 131.60 -32.32 77 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 127.71 -34.20 77 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 125.79 -34.11 77 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 125.78 -32.11 77 0 0 0
29SEP27 1,250.00 C 140.00 140.00 140.00 125.77 -30.11 78 2 25 0
29SEP27 1,260.00 C 0.00 0.00 0.00 121.44 -32.43 77 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 121.43 -30.43 77 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 121.42 -28.43 78 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 120.59 -27.25 78 0 0 0
29SEP27 1,300.00 C 122.00 122.00 122.00 119.10 -26.54 78 1 1 0
29SEP27 1,310.00 C 0.00 0.00 0.00 117.60 -26.22 78 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 116.11 -25.70 78 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 114.61 -25.26 78 0 1 0
29SEP27 1,340.00 C 116.00 116.00 116.00 113.12 -25.25 78 1 3 +1
TOTAL CALL 2,013 23,319 +1,266
16OCT26 745.00 P 3.00 4.50 2.60 2.95 - 94 40 40 -
16OCT26 750.00 P 0.00 0.00 0.00 3.85 - 94 0 0 -
16OCT26 755.00 P 5.10 5.70 5.10 4.90 - 94 16 16 -
16OCT26 760.00 P 0.00 0.00 0.00 6.19 - 95 0 0 -
16OCT26 765.00 P 0.00 0.00 0.00 7.73 - 95 0 0 -
16OCT26 770.00 P 8.00 9.10 8.00 9.42 - 95 2 2 -
16OCT26 775.00 P 12.88 12.88 12.88 11.46 - 95 3 3 -
16OCT26 780.00 P 15.50 15.50 15.50 13.77 - 96 1 1 -
16OCT26 785.00 P 0.00 0.00 0.00 16.27 - 96 0 0 -
16OCT26 790.00 P 17.00 22.25 15.00 19.10 +15.89 96 14 18 +11
16OCT26 795.00 P 15.74 20.89 15.74 22.19 +18.25 97 6 4 +4
16OCT26 800.00 P 20.00 27.00 20.00 25.45 +20.64 98 17 17 +16
16OCT26 805.00 P 26.00 26.26 26.00 29.05 +23.25 99 87 100 -12
16OCT26 810.00 P 0.00 0.00 0.00 32.83 +25.86 100 0 18 0
16OCT26 815.00 P 26.90 26.90 26.90 36.77 +28.51 101 1 16 0
16OCT26 820.00 P 14.17 14.17 14.17 39.79 +30.02 93 1 1 +1
16OCT26 825.00 P 0.00 0.00 0.00 43.98 +32.57 93 0 0 0
16OCT26 830.00 P 30.00 30.00 30.00 48.33 +35.05 93 3 5 -3
16OCT26 835.00 P 42.50 56.00 42.50 54.00 +39.59 107 5 5 -1
16OCT26 840.00 P 0.00 0.00 0.00 57.36 +39.80 93 20 19 -5
16OCT26 845.00 P 64.00 64.00 64.00 62.04 +42.06 93 1 1 -1
16OCT26 850.00 P 59.17 75.00 59.17 68.77 +46.22 125 2 14 -2
16OCT26 855.00 P 0.00 0.00 0.00 71.56 +46.52 93 0 0 0
16OCT26 860.00 P 0.00 0.00 0.00 76.41 +48.58 93 0 6 0
16OCT26 865.00 P 0.00 0.00 0.00 81.28 +49.59 93 0 4 0
16OCT26 870.00 P 0.00 0.00 0.00 86.20 +51.16 93 0 1 0
16OCT26 875.00 P 82.00 99.00 82.00 93.87 +55.22 157 25 68 0
16OCT26 880.00 P 92.00 100.00 92.00 98.97 +57.97 165 14 30 -14
16OCT26 885.00 P 85.00 85.00 80.00 104.08 +58.10 172 75 66 -18
16OCT26 890.00 P 110.00 110.00 110.00 106.03 +56.05 93 2 4 -2
16OCT26 895.00 P 114.00 114.00 114.00 114.35 +61.48 188 1 1 -1
16OCT26 900.00 P 109.34 125.00 109.00 119.49 +61.99 195 17 95 -16
16OCT26 905.00 P 0.00 0.00 0.00 121.00 +59.71 0 0 10 0
16OCT26 910.00 P 0.00 0.00 0.00 126.00 +60.36 0 0 2 0
16OCT26 915.00 P 0.00 0.00 0.00 131.00 +60.89 0 0 2 0
16OCT26 920.00 P 0.00 0.00 0.00 136.00 +61.35 0 0 12 0
16OCT26 925.00 P 116.00 147.80 116.00 142.68 +63.44 191 21 66 +1
16OCT26 930.00 P 0.00 0.00 0.00 146.93 +63.00 176 0 6 0
16OCT26 935.00 P 0.00 0.00 0.00 151.00 +62.38 0 0 41 0
16OCT26 940.00 P 0.00 0.00 0.00 156.00 +62.58 0 0 38 0
16OCT26 945.00 P 164.56 164.56 164.56 161.00 +62.79 0 1 16 0
16OCT26 950.00 P 165.70 165.70 165.70 167.12 +64.06 200 1 40 -1
16OCT26 955.00 P 0.00 0.00 0.00 171.00 +63.07 0 0 55 0
16OCT26 960.00 P 165.00 165.00 165.00 176.00 +63.17 0 100 3 -100
16OCT26 965.00 P 0.00 0.00 0.00 181.00 +63.25 0 0 5 0
16OCT26 970.00 P 190.00 190.00 188.00 186.84 +62.91 207 18 62 0
16OCT26 975.00 P 197.00 197.00 197.00 196.73 +69.10 308 1 14 -1
16OCT26 980.00 P 171.00 171.00 171.00 197.07 +64.48 224 1 48 0
16OCT26 985.00 P 205.00 205.00 205.00 207.03 +69.47 323 1 3 0
16OCT26 990.00 P 0.00 0.00 0.00 207.04 +62.04 231 0 11 0
16OCT26 995.00 P 0.00 0.00 0.00 211.51 +63.99 212 0 10 0
16OCT26 1,000.00 P 0.00 0.00 0.00 216.00 +61.53 0 0 2 -25
16OCT26 1,005.00 P 0.00 0.00 0.00 221.41 +63.91 215 0 0 -5
16OCT26 1,010.00 P 0.00 0.00 0.00 226.36 +63.86 214 0 5 -2
16OCT26 1,015.00 P 0.00 0.00 0.00 231.00 +63.50 0 0 1 -4
16OCT26 1,020.00 P 0.00 0.00 0.00 236.13 +63.51 199 0 0 -1
16OCT26 1,025.00 P 0.00 0.00 0.00 241.36 +63.14 225 0 0 -8
16OCT26 1,030.00 P 0.00 0.00 0.00 248.57 +66.07 306 0 1 -4
16OCT26 1,035.00 P 0.00 0.00 0.00 251.00 +63.50 0 0 1 0
16OCT26 1,040.00 P 0.00 0.00 0.00 256.49 +62.24 245 0 5 0
16OCT26 1,045.00 P 0.00 0.00 0.00 261.00 +63.50 0 0 0 0
16OCT26 1,050.00 P 0.00 0.00 0.00 266.00 +63.19 0 0 16 0
16OCT26 1,055.00 P 0.00 0.00 0.00 271.00 +62.42 0 1 0 -1
16OCT26 1,060.00 P 0.00 0.00 0.00 276.00 +61.78 0 0 2 0
16OCT26 1,065.00 P 0.00 0.00 0.00 281.00 +63.50 0 0 0 0
16OCT26 1,070.00 P 0.00 0.00 0.00 286.49 +63.99 265 0 1 0
16OCT26 1,075.00 P 0.00 0.00 0.00 291.00 +62.71 0 0 0 0
16OCT26 1,080.00 P 0.00 0.00 0.00 296.00 +63.50 0 0 0 0
16OCT26 1,085.00 P 0.00 0.00 0.00 301.00 +61.95 0 0 0 0
16OCT26 1,090.00 P 0.00 0.00 0.00 306.00 +62.42 0 0 0 0
16OCT26 1,095.00 P 0.00 0.00 0.00 311.35 +63.85 271 0 0 0
16OCT26 1,100.00 P 0.00 0.00 0.00 316.00 +62.39 0 0 0 0
16OCT26 1,105.00 P 0.00 0.00 0.00 321.00 +63.50 0 0 0 0
16OCT26 1,110.00 P 0.00 0.00 0.00 326.22 +63.72 267 0 0 0
16OCT26 1,115.00 P 0.00 0.00 0.00 331.00 +63.50 0 0 0 0
16OCT26 1,120.00 P 0.00 0.00 0.00 336.00 +63.50 0 0 0 0
16OCT26 1,125.00 P 0.00 0.00 0.00 341.00 +63.50 0 0 0 0
16OCT26 1,130.00 P 0.00 0.00 0.00 348.14 +64.95 374 0 0 0
16OCT26 1,135.00 P 0.00 0.00 0.00 351.00 +61.93 0 0 0 0
16OCT26 1,140.00 P 0.00 0.00 0.00 356.00 +60.39 0 0 0 0
16OCT26 1,145.00 P 0.00 0.00 0.00 363.18 +65.68 386 0 0 0
16OCT26 1,150.00 P 0.00 0.00 0.00 369.59 +65.65 425 0 0 0
16OCT26 1,155.00 P 0.00 0.00 0.00 371.00 +62.54 0 0 0 0
16OCT26 1,160.00 P 0.00 0.00 0.00 376.00 +63.50 0 0 0 0
16OCT26 1,165.00 P 0.00 0.00 0.00 381.00 +63.50 0 0 0 0
16OCT26 1,170.00 P 0.00 0.00 0.00 386.00 +63.42 0 0 0 0
16OCT26 1,175.00 P 0.00 0.00 0.00 391.00 +63.50 0 0 0 0
16OCT26 1,180.00 P 0.00 0.00 0.00 396.00 +63.50 0 0 0 0
16OCT26 1,185.00 P 0.00 0.00 0.00 401.29 +63.79 319 0 0 0
16OCT26 1,190.00 P 0.00 0.00 0.00 406.00 +62.07 0 0 0 0
16OCT26 1,195.00 P 0.00 0.00 0.00 411.00 +62.07 0 0 0 0
16OCT26 1,200.00 P 0.00 0.00 0.00 416.00 +63.50 0 0 0 0
16OCT26 1,205.00 P 0.00 0.00 0.00 421.00 +62.66 0 0 0 0
16OCT26 1,210.00 P 0.00 0.00 0.00 426.00 +62.26 0 0 0 0
23OCT26 745.00 P 0.00 0.00 0.00 16.58 - 72 0 0 -
23OCT26 750.00 P 16.00 20.55 16.00 18.25 - 72 13 13 -
23OCT26 755.00 P 0.00 0.00 0.00 20.18 - 72 0 0 -
23OCT26 760.00 P 0.00 0.00 0.00 22.24 - 72 0 0 -
23OCT26 765.00 P 0.00 0.00 0.00 24.30 - 72 0 0 -
23OCT26 770.00 P 24.26 24.26 24.26 26.54 - 72 1 1 -
23OCT26 775.00 P 0.00 0.00 0.00 29.01 - 72 0 0 -
23OCT26 780.00 P 24.48 24.48 24.48 31.47 - 72 1 1 -
23OCT26 785.00 P 0.00 0.00 0.00 34.02 - 73 0 0 -
23OCT26 790.00 P 32.13 32.13 32.13 36.89 +22.63 73 6 9 +1
23OCT26 795.00 P 0.00 0.00 0.00 39.77 +24.10 73 0 0 0
23OCT26 800.00 P 32.00 39.00 32.00 42.64 +25.30 73 44 43 +43
23OCT26 805.00 P 32.50 38.00 32.00 45.86 +26.84 73 3 1 -1
23OCT26 810.00 P 0.00 0.00 0.00 48.76 +28.10 73 0 2 0
23OCT26 815.00 P 0.00 0.00 0.00 50.88 +28.22 70 0 0 0
23OCT26 820.00 P 0.00 0.00 0.00 54.24 +30.18 70 0 0 0
23OCT26 825.00 P 0.00 0.00 0.00 57.77 +31.67 70 0 0 0
23OCT26 830.00 P 46.65 46.65 46.65 61.31 +32.40 70 1 18 -1
23OCT26 835.00 P 0.00 0.00 0.00 64.86 +33.68 70 0 0 0
23OCT26 840.00 P 0.00 0.00 0.00 68.72 +34.88 70 20 21 +20
23OCT26 845.00 P 0.00 0.00 0.00 72.58 +36.27 70 0 0 0
23OCT26 850.00 P 63.50 64.00 63.50 76.44 +37.46 70 3 38 +1
23OCT26 855.00 P 0.00 0.00 0.00 80.44 +38.58 70 0 21 0
23OCT26 860.00 P 0.00 0.00 0.00 84.58 +39.84 70 0 11 0
23OCT26 865.00 P 0.00 0.00 0.00 88.72 +41.10 70 0 6 0
23OCT26 870.00 P 0.00 0.00 0.00 92.87 +42.07 70 0 0 0
23OCT26 875.00 P 0.00 0.00 0.00 97.21 +43.55 70 0 47 0
23OCT26 880.00 P 0.00 0.00 0.00 101.59 +44.24 70 10 12 +10
23OCT26 885.00 P 0.00 0.00 0.00 105.96 +47.10 70 0 0 0
23OCT26 890.00 P 0.00 0.00 0.00 110.37 +47.99 70 0 0 0
23OCT26 895.00 P 0.00 0.00 0.00 114.93 +49.01 70 0 7 0
23OCT26 900.00 P 0.00 0.00 0.00 119.49 +50.03 70 0 17 0
23OCT26 905.00 P 0.00 0.00 0.00 124.05 +51.03 70 0 15 0
23OCT26 910.00 P 0.00 0.00 0.00 128.67 +51.79 70 0 15 0
23OCT26 915.00 P 0.00 0.00 0.00 133.37 +52.62 70 0 0 0
23OCT26 920.00 P 0.00 0.00 0.00 138.08 +53.47 70 0 0 0
23OCT26 925.00 P 0.00 0.00 0.00 142.78 +54.28 70 0 0 0
23OCT26 930.00 P 0.00 0.00 0.00 147.54 +54.90 70 0 0 0
23OCT26 935.00 P 0.00 0.00 0.00 152.35 +55.56 70 0 0 0
23OCT26 940.00 P 0.00 0.00 0.00 158.73 +57.80 82 0 0 0
23OCT26 945.00 P 0.00 0.00 0.00 163.56 +58.48 83 0 0 0
23OCT26 950.00 P 0.00 0.00 0.00 168.65 +59.20 85 0 0 0
23OCT26 955.00 P 0.00 0.00 0.00 173.94 +60.11 88 0 0 0
23OCT26 960.00 P 0.00 0.00 0.00 178.85 +60.65 90 0 0 0
23OCT26 965.00 P 0.00 0.00 0.00 182.00 +61.45 77 1 1 +1
23OCT26 970.00 P 0.00 0.00 0.00 188.80 +61.69 93 2 2 +2
23OCT26 975.00 P 0.00 0.00 0.00 196.73 +65.06 111 0 1 0
23OCT26 980.00 P 0.00 0.00 0.00 197.69 +61.45 88 0 0 0
23OCT26 985.00 P 0.00 0.00 0.00 207.03 +66.23 116 0 0 0
23OCT26 990.00 P 0.00 0.00 0.00 207.57 +62.13 90 0 0 0
23OCT26 995.00 P 0.00 0.00 0.00 211.85 +57.91 84 0 0 0
23OCT26 1,000.00 P 0.00 0.00 0.00 217.40 +59.11 92 0 0 0
23OCT26 1,005.00 P 0.00 0.00 0.00 222.33 +59.28 93 0 0 0
23OCT26 1,010.00 P 0.00 0.00 0.00 227.27 +58.74 94 0 0 0
23OCT26 1,015.00 P 0.00 0.00 0.00 231.47 +59.86 84 0 0 0
23OCT26 1,020.00 P 0.00 0.00 0.00 238.08 +60.30 104 0 2 0
23OCT26 1,025.00 P 0.00 0.00 0.00 242.10 +63.88 96 0 0 0
23OCT26 1,030.00 P 0.00 0.00 0.00 248.57 +61.61 111 0 0 0
23OCT26 1,035.00 P 0.00 0.00 0.00 251.00 +59.15 0 0 4 0
23OCT26 1,040.00 P 0.00 0.00 0.00 256.49 +58.58 91 0 0 0
23OCT26 1,045.00 P 0.00 0.00 0.00 262.60 +60.64 107 0 0 0
23OCT26 1,050.00 P 0.00 0.00 0.00 266.86 +61.38 100 1 3 +1
23OCT26 1,055.00 P 0.00 0.00 0.00 271.88 +60.60 102 0 0 0
23OCT26 1,060.00 P 0.00 0.00 0.00 276.71 +60.19 101 0 0 0
23OCT26 1,065.00 P 0.00 0.00 0.00 282.43 +61.32 111 0 0 0
23OCT26 1,070.00 P 0.00 0.00 0.00 287.51 +61.11 113 0 0 0
23OCT26 1,075.00 P 0.00 0.00 0.00 292.59 +62.22 116 0 0 0
29OCT26 500.00 P 1.20 1.20 1.20 0.02 +0.01 73 1 107 +1
29OCT26 510.00 P 0.00 0.00 0.00 0.03 +0.02 73 0 30 0
29OCT26 520.00 P 0.00 0.00 0.00 0.05 +0.04 73 0 27 0
29OCT26 530.00 P 0.00 0.00 0.00 0.07 +0.06 72 0 27 0
29OCT26 540.00 P 0.00 0.00 0.00 0.11 +0.09 72 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.18 +0.15 72 0 2 0
29OCT26 560.00 P 2.25 2.25 2.25 0.26 +0.21 72 10 10 +10
29OCT26 570.00 P 0.00 0.00 0.00 0.38 +0.31 72 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.55 +0.44 72 0 3 0
29OCT26 590.00 P 2.75 2.75 2.48 0.78 +0.62 72 93 94 +93
29OCT26 600.00 P 2.38 3.60 2.38 1.11 +0.87 72 204 97 -6
29OCT26 610.00 P 3.68 3.75 3.61 1.49 +1.14 72 78 56 +56
29OCT26 620.00 P 3.37 4.38 3.37 2.01 +1.54 72 60 60 +30
29OCT26 630.00 P 3.90 4.92 3.71 2.65 +1.97 72 43 28 +27
29OCT26 640.00 P 4.30 4.30 4.30 3.42 +2.48 72 11 15 0
29OCT26 650.00 P 5.96 5.96 4.95 4.43 +3.15 72 39 36 +12
29OCT26 660.00 P 0.00 0.00 0.00 5.54 +3.85 72 0 26 0
29OCT26 670.00 P 8.00 8.00 7.17 7.02 +4.81 72 45 37 +17
29OCT26 680.00 P 0.00 0.00 0.00 8.56 +5.71 73 0 5 0
29OCT26 690.00 P 10.89 12.04 10.53 10.61 +6.98 73 37 45 +11
29OCT26 700.00 P 11.77 14.80 11.77 12.68 +8.09 73 40 56 -17
29OCT26 710.00 P 16.90 16.90 16.90 15.37 +9.67 73 1 33 0
29OCT26 720.00 P 13.90 20.64 13.90 18.07 +11.03 73 53 72 +34
29OCT26 730.00 P 23.50 23.50 23.16 21.47 +12.89 73 10 38 +8
29OCT26 740.00 P 26.47 26.81 26.47 24.88 +14.49 73 18 67 -8
29OCT26 750.00 P 22.90 30.70 22.90 29.00 +16.54 73 22 128 -7
29OCT26 760.00 P 24.43 35.15 24.03 33.18 +18.42 73 101 105 +37
29OCT26 770.00 P 33.80 40.00 31.43 38.01 +20.56 74 30 682 -3
29OCT26 780.00 P 36.00 44.00 36.00 43.00 +22.71 74 11 223 +3
29OCT26 790.00 P 40.00 51.67 40.00 48.49 +24.99 74 235 268 +87
29OCT26 800.00 P 43.00 55.64 43.00 53.63 +27.13 73 96 312 -3
29OCT26 810.00 P 49.55 49.55 49.55 60.40 +29.17 75 55 85 -3
29OCT26 820.00 P 60.00 60.00 60.00 67.01 +31.59 75 6 101 -3
29OCT26 830.00 P 68.50 68.50 68.50 71.50 +31.39 72 1 121 0
29OCT26 840.00 P 0.00 0.00 0.00 78.63 +33.53 72 0 143 0
29OCT26 850.00 P 68.00 89.00 68.00 85.76 +35.48 72 12 301 0
29OCT26 860.00 P 80.00 90.00 77.00 93.31 +37.19 72 8 146 -5
29OCT26 870.00 P 84.00 98.99 84.00 101.09 +39.15 72 5 153 -2
29OCT26 880.00 P 93.00 100.00 93.00 108.98 +40.59 72 4 101 -3
29OCT26 890.00 P 113.00 118.00 113.00 120.82 +48.02 80 14 75 +2
29OCT26 900.00 P 112.00 120.00 110.01 129.40 +47.58 80 9 217 -5
29OCT26 910.00 P 124.00 125.00 124.00 134.28 +47.71 72 3 55 0
29OCT26 920.00 P 139.50 139.50 135.00 143.06 +49.36 72 11 38 -9
29OCT26 930.00 P 142.00 148.00 142.00 156.44 +55.16 84 11 46 -6
29OCT26 940.00 P 0.00 0.00 0.00 161.03 +51.97 72 0 83 0
29OCT26 950.00 P 133.52 175.00 133.52 175.29 +58.43 88 7 275 -4
29OCT26 960.00 P 0.00 0.00 0.00 181.93 +58.56 81 0 157 0
29OCT26 970.00 P 0.00 0.00 0.00 189.79 +56.28 76 0 62 0
29OCT26 980.00 P 180.00 199.00 180.00 201.15 +54.91 84 10 111 -7
29OCT26 990.00 P 203.00 203.00 203.00 211.96 +61.46 90 1 68 0
29OCT26 1,000.00 P 208.00 224.40 208.00 222.43 +58.09 94 59 147 -32
29OCT26 1,010.00 P 240.00 240.00 240.00 232.09 +58.51 96 1 54 -1
29OCT26 1,020.00 P 0.00 0.00 0.00 240.93 +57.93 94 0 27 0
29OCT26 1,030.00 P 241.00 241.00 241.00 250.06 +63.10 93 1 30 0
29OCT26 1,040.00 P 0.00 0.00 0.00 259.89 +60.54 94 0 32 0
29OCT26 1,050.00 P 261.00 266.19 250.00 274.37 +62.63 114 12 68 -11
29OCT26 1,060.00 P 0.00 0.00 0.00 279.69 +61.86 98 0 55 0
29OCT26 1,070.00 P 0.00 0.00 0.00 289.35 +59.96 99 0 32 0
29OCT26 1,080.00 P 0.00 0.00 0.00 299.29 +66.45 101 0 102 0
29OCT26 1,090.00 P 0.00 0.00 0.00 310.26 +64.34 108 0 158 0
29OCT26 1,100.00 P 310.00 310.00 310.00 316.02 +60.06 72 1 421 -1
29OCT26 1,110.00 P 0.00 0.00 0.00 328.82 +66.20 105 0 43 0
29OCT26 1,120.00 P 0.00 0.00 0.00 337.09 +59.90 94 0 35 0
29OCT26 1,130.00 P 0.00 0.00 0.00 348.14 +62.52 105 0 10 0
29OCT26 1,140.00 P 0.00 0.00 0.00 360.32 +64.71 120 0 20 0
29OCT26 1,150.00 P 0.00 0.00 0.00 369.59 +65.03 118 0 122 0
29OCT26 1,160.00 P 0.00 0.00 0.00 376.00 +60.93 0 0 16 0
29OCT26 1,170.00 P 0.00 0.00 0.00 389.79 +67.20 123 0 83 0
29OCT26 1,180.00 P 0.00 0.00 0.00 396.00 +61.19 0 0 31 0
29OCT26 1,190.00 P 0.00 0.00 0.00 409.78 +65.75 127 0 36 0
29OCT26 1,200.00 P 0.00 0.00 0.00 419.51 +65.96 127 0 38 0
29OCT26 1,210.00 P 0.00 0.00 0.00 427.46 +63.72 114 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 436.00 +60.49 0 0 23 0
29OCT26 1,230.00 P 0.00 0.00 0.00 446.00 +62.17 0 0 22 0
29OCT26 1,240.00 P 0.00 0.00 0.00 456.99 +63.29 115 0 34 0
29OCT26 1,250.00 P 0.00 0.00 0.00 466.00 +62.14 0 0 2 0
29OCT26 1,260.00 P 0.00 0.00 0.00 476.00 +63.50 0 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 487.41 +64.91 124 0 2 0
29OCT26 1,280.00 P 0.00 0.00 0.00 496.00 +63.50 0 0 12 0
29OCT26 1,290.00 P 0.00 0.00 0.00 506.00 +63.50 0 0 8 0
29OCT26 1,300.00 P 0.00 0.00 0.00 517.33 +64.62 129 0 18 0
29OCT26 1,310.00 P 0.00 0.00 0.00 526.50 +64.00 119 0 1 0
29OCT26 1,320.00 P 0.00 0.00 0.00 536.00 +63.50 0 0 10 0
29OCT26 1,330.00 P 0.00 0.00 0.00 547.50 +65.00 135 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 556.00 +62.47 0 0 10 0
29OCT26 1,350.00 P 0.00 0.00 0.00 566.00 +63.50 0 0 25 0
29OCT26 1,360.00 P 0.00 0.00 0.00 576.00 +63.50 0 0 6 0
27NOV26 500.00 P 5.00 5.65 5.00 2.97 +1.74 77 28 49 +13
27NOV26 510.00 P 0.00 0.00 0.00 3.55 +2.01 77 0 11 0
27NOV26 520.00 P 0.00 0.00 0.00 4.17 +2.25 76 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 5.00 +2.71 76 0 1 0
27NOV26 540.00 P 0.00 0.00 0.00 6.01 +3.26 77 0 1 0
27NOV26 550.00 P 7.50 9.04 7.50 7.17 +3.77 77 57 57 +53
27NOV26 560.00 P 8.60 9.60 8.60 8.38 +4.51 77 30 30 +30
27NOV26 570.00 P 9.45 9.45 9.45 9.60 +4.92 77 15 15 +15
27NOV26 580.00 P 0.00 0.00 0.00 11.23 +5.72 77 0 18 0
27NOV26 590.00 P 11.68 11.68 11.68 12.90 +6.57 77 15 15 +15
27NOV26 600.00 P 11.08 15.00 11.08 14.54 +6.81 77 46 48 +46
27NOV26 610.00 P 0.00 0.00 0.00 16.57 +7.63 77 0 15 0
27NOV26 620.00 P 0.00 0.00 0.00 18.51 +8.36 77 0 2 0
27NOV26 630.00 P 0.00 0.00 0.00 20.53 +8.78 76 0 1 0
27NOV26 640.00 P 19.76 21.00 19.76 22.85 +9.43 76 32 33 +31
27NOV26 650.00 P 25.63 25.63 25.63 25.36 +10.38 76 255 291 +255
27NOV26 660.00 P 0.00 0.00 0.00 28.14 +11.51 76 0 16 0
27NOV26 670.00 P 0.00 0.00 0.00 31.13 +12.70 76 0 174 0
27NOV26 680.00 P 27.94 27.94 27.94 34.34 +13.80 76 247 253 +235
27NOV26 690.00 P 0.00 0.00 0.00 37.81 +15.05 76 0 515 0
27NOV26 700.00 P 35.00 42.00 35.00 41.52 +16.41 76 42 76 +11
27NOV26 710.00 P 39.00 42.22 39.00 45.88 +18.06 76 5 27 -1
27NOV26 720.00 P 0.00 0.00 0.00 50.04 +19.36 76 0 40 0
27NOV26 730.00 P 52.50 52.50 52.50 52.80 +19.04 75 10 63 +10
27NOV26 740.00 P 0.00 0.00 0.00 59.34 +22.27 77 0 164 0
27NOV26 750.00 P 58.81 62.50 58.81 63.67 +23.07 77 20 53 -16
27NOV26 760.00 P 55.99 55.99 55.99 68.91 +24.54 77 18 49 +7
27NOV26 770.00 P 67.00 67.00 67.00 73.87 +25.65 77 1 57 0
27NOV26 780.00 P 70.00 79.80 70.00 79.43 +27.00 77 242 40 -212
27NOV26 790.00 P 79.80 86.31 78.80 85.19 +28.03 77 15 95 0
27NOV26 800.00 P 80.43 92.00 79.00 92.17 +30.32 78 18 92 +3
27NOV26 810.00 P 86.05 86.05 86.05 98.35 +31.80 79 13 177 0
27NOV26 820.00 P 96.50 96.50 96.50 104.52 +32.85 79 11 116 0
27NOV26 830.00 P 102.46 102.46 102.46 111.18 +34.18 80 2 512 +2
27NOV26 840.00 P 0.00 0.00 0.00 117.73 +33.69 79 0 45 0
27NOV26 850.00 P 110.00 124.00 110.00 123.92 +34.45 79 3 35 +2
27NOV26 860.00 P 113.00 113.00 113.00 130.92 +36.42 79 2 102 -2
27NOV26 870.00 P 137.28 139.51 137.28 138.45 +37.90 80 30 30 -13
27NOV26 880.00 P 0.00 0.00 0.00 143.91 +37.07 79 0 51 0
27NOV26 890.00 P 0.00 0.00 0.00 152.10 +38.80 80 0 13 0
27NOV26 900.00 P 0.00 0.00 0.00 159.68 +39.75 80 0 34 0
27NOV26 910.00 P 0.00 0.00 0.00 166.39 +39.67 79 0 15 0
27NOV26 920.00 P 0.00 0.00 0.00 174.91 +41.26 80 0 22 0
27NOV26 930.00 P 185.00 185.00 185.00 184.30 +43.74 82 1 19 -1
27NOV26 940.00 P 0.00 0.00 0.00 191.22 +45.20 81 0 40 0
27NOV26 950.00 P 0.00 0.00 0.00 199.35 +45.09 81 0 32 0
27NOV26 960.00 P 0.00 0.00 0.00 208.21 +51.50 82 0 50 0
27NOV26 970.00 P 0.00 0.00 0.00 214.91 +46.77 81 0 6 0
27NOV26 980.00 P 0.00 0.00 0.00 224.53 +47.58 83 0 26 0
27NOV26 990.00 P 0.00 0.00 0.00 233.05 +52.97 83 0 121 0
27NOV26 1,000.00 P 250.80 250.80 250.80 243.24 +50.04 85 4 32 -4
27NOV26 1,010.00 P 0.00 0.00 0.00 250.98 +55.35 84 0 51 0
27NOV26 1,020.00 P 0.00 0.00 0.00 259.19 +54.04 84 0 7 0
27NOV26 1,030.00 P 0.00 0.00 0.00 268.90 +57.55 85 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 275.71 +54.54 83 0 12 0
27NOV26 1,050.00 P 0.00 0.00 0.00 284.45 +52.14 83 0 59 0
27NOV26 1,060.00 P 0.00 0.00 0.00 296.09 +53.26 87 0 16 0
27NOV26 1,070.00 P 0.00 0.00 0.00 303.44 +54.44 85 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 314.60 +62.45 88 0 18 0
27NOV26 1,090.00 P 0.00 0.00 0.00 321.64 +54.03 86 0 8 0
27NOV26 1,100.00 P 0.00 0.00 0.00 333.01 +63.41 89 0 32 0
27NOV26 1,110.00 P 0.00 0.00 0.00 340.17 +61.23 87 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 349.47 +61.65 87 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 358.84 +62.12 88 0 15 0
27NOV26 1,140.00 P 0.00 0.00 0.00 368.14 +57.55 88 0 21 0
27NOV26 1,150.00 P 361.15 361.15 361.15 377.44 +62.91 88 1 17 0
27NOV26 1,160.00 P 0.00 0.00 0.00 386.61 +54.51 88 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 395.86 +56.22 88 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 405.56 +63.52 88 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 415.07 +56.93 89 0 36 0
27NOV26 1,200.00 P 0.00 0.00 0.00 423.87 +61.08 88 0 1 0
27NOV26 1,210.00 P 0.00 0.00 0.00 433.30 +63.51 88 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 442.93 +63.80 88 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 453.76 +60.11 91 0 1 0
27NOV26 1,240.00 P 0.00 0.00 0.00 462.88 +64.77 90 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 471.83 +64.22 89 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 482.14 +65.02 91 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 489.57 +62.93 85 0 1 0
27NOV26 1,280.00 P 0.00 0.00 0.00 501.92 +65.75 92 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 511.78 +65.95 93 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 521.50 +65.98 94 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 526.74 +61.53 76 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 540.50 +65.59 93 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 550.50 +65.88 94 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 560.00 +65.66 93 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 566.31 +62.24 76 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 579.50 +59.50 94 0 0 0
30DEC26 500.00 P 10.00 11.20 10.00 9.37 +3.96 75 23 51 +23
30DEC26 510.00 P 0.00 0.00 0.00 10.34 +4.03 75 0 11 0
30DEC26 520.00 P 0.00 0.00 0.00 11.63 +4.63 75 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 13.33 +5.37 75 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 15.04 +5.84 75 0 5 0
30DEC26 550.00 P 18.50 18.50 18.50 17.25 +6.81 75 1 35 0
30DEC26 560.00 P 0.00 0.00 0.00 18.67 +6.99 75 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 20.93 +7.77 75 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 23.19 +8.33 75 0 1 0
30DEC26 590.00 P 0.00 0.00 0.00 25.45 +8.89 75 0 15 0
30DEC26 600.00 P 25.12 28.00 25.12 28.07 +9.81 75 10 71 +6
30DEC26 610.00 P 0.00 0.00 0.00 30.90 +10.63 75 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 33.81 +11.28 75 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 36.72 +11.94 75 0 5 0
30DEC26 640.00 P 0.00 0.00 0.00 40.91 +13.88 76 0 3 0
30DEC26 650.00 P 40.00 43.00 40.00 43.40 +14.02 75 17 28 +11
30DEC26 660.00 P 0.00 0.00 0.00 47.03 +13.65 75 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 50.65 +14.29 75 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 55.20 +15.86 75 0 21 0
30DEC26 690.00 P 0.00 0.00 0.00 58.43 +17.33 75 0 2 0
30DEC26 700.00 P 0.00 0.00 0.00 62.83 +16.90 75 0 4 0
30DEC26 710.00 P 62.51 64.71 62.51 68.61 +18.96 76 131 148 +58
30DEC26 720.00 P 0.00 0.00 0.00 72.49 +19.12 75 0 34 0
30DEC26 730.00 P 70.39 71.29 67.97 77.36 +20.26 76 48 58 +27
30DEC26 740.00 P 0.00 0.00 0.00 82.42 +21.58 76 0 4 0
30DEC26 750.00 P 82.00 88.00 80.50 87.65 +22.32 76 5 16 +1
30DEC26 760.00 P 85.53 85.53 85.53 93.06 +23.22 76 15 22 +6
30DEC26 770.00 P 0.00 0.00 0.00 98.64 +24.28 76 0 42 0
30DEC26 780.00 P 99.50 99.50 99.50 104.37 +27.21 76 4 5 +2
30DEC26 790.00 P 103.54 103.54 103.54 110.26 +28.23 77 5 12 -5
30DEC26 800.00 P 106.00 115.00 106.00 116.92 +30.73 77 6 215 +1
30DEC26 810.00 P 0.00 0.00 0.00 121.69 +29.41 76 0 6 0
30DEC26 820.00 P 126.00 126.00 126.00 128.86 +31.25 77 1 8 0
30DEC26 830.00 P 128.00 133.10 128.00 135.41 +32.08 77 4 17 -2
30DEC26 840.00 P 0.00 0.00 0.00 141.63 +32.76 78 0 18 0
30DEC26 850.00 P 0.00 0.00 0.00 148.55 +33.93 78 0 38 0
30DEC26 860.00 P 147.00 153.76 147.00 152.52 +32.00 76 15 24 -12
30DEC26 870.00 P 0.00 0.00 0.00 158.52 +31.41 75 0 16 0
30DEC26 880.00 P 0.00 0.00 0.00 166.53 +34.61 76 0 23 0
30DEC26 890.00 P 0.00 0.00 0.00 175.46 +37.13 78 0 2 0
30DEC26 900.00 P 0.00 0.00 0.00 183.32 +40.48 78 0 19 0
30DEC26 910.00 P 0.00 0.00 0.00 186.48 +39.12 75 0 4 0
30DEC26 920.00 P 190.00 190.00 190.00 196.64 +39.73 78 1 2,258 +1
30DEC26 930.00 P 0.00 0.00 0.00 204.61 +39.77 78 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 212.30 +42.22 78 0 0 0
30DEC26 950.00 P 215.00 215.00 215.00 219.70 +42.44 78 1 70 0
30DEC26 960.00 P 0.00 0.00 0.00 229.18 +46.62 80 0 111 0
30DEC26 970.00 P 0.00 0.00 0.00 237.27 +43.02 80 0 76 0
30DEC26 980.00 P 0.00 0.00 0.00 245.52 +48.64 80 0 72 0
30DEC26 990.00 P 0.00 0.00 0.00 253.24 +48.93 80 0 21 0
30DEC26 1,000.00 P 0.00 0.00 0.00 256.30 +45.69 76 0 108 0
30DEC26 1,010.00 P 0.00 0.00 0.00 269.02 +49.52 80 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 276.66 +48.01 80 0 15 0
30DEC26 1,030.00 P 270.00 270.00 270.00 285.02 +51.62 80 4 13 0
30DEC26 1,040.00 P 0.00 0.00 0.00 290.45 +46.88 78 0 19 0
30DEC26 1,050.00 P 0.00 0.00 0.00 303.36 +53.66 82 0 381 0
30DEC26 1,060.00 P 0.00 0.00 0.00 310.32 +48.40 80 0 68 0
30DEC26 1,070.00 P 0.00 0.00 0.00 319.51 +53.38 81 0 15 0
30DEC26 1,080.00 P 0.00 0.00 0.00 329.97 +49.52 83 0 18 0
30DEC26 1,090.00 P 0.00 0.00 0.00 338.97 +54.70 83 0 90 0
30DEC26 1,100.00 P 0.00 0.00 0.00 347.16 +55.99 83 0 120 0
30DEC26 1,110.00 P 0.00 0.00 0.00 347.17 +50.38 75 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 363.35 +51.26 82 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 374.02 +50.79 84 0 15 0
30DEC26 1,140.00 P 0.00 0.00 0.00 381.18 +51.74 82 0 1 0
30DEC26 1,150.00 P 0.00 0.00 0.00 390.37 +51.91 83 0 3 0
30DEC26 1,160.00 P 0.00 0.00 0.00 399.58 +52.57 83 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 400.88 +45.05 75 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 417.32 +51.96 83 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 426.90 +53.29 83 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 438.72 +59.99 86 0 90 0
30DEC26 1,210.00 P 0.00 0.00 0.00 444.93 +53.95 83 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 454.58 +62.55 84 0 8 0
30DEC26 1,230.00 P 0.00 0.00 0.00 463.43 +55.05 84 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 473.08 +54.05 85 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 474.87 +55.83 75 0 500 0
30DEC26 1,260.00 P 0.00 0.00 0.00 492.49 +64.57 86 0 15 0
30DEC26 1,270.00 P 0.00 0.00 0.00 501.32 +64.40 85 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 511.12 +55.79 86 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 521.00 +57.72 87 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 529.50 +55.85 86 0 1 0
30DEC26 1,310.00 P 0.00 0.00 0.00 540.00 +57.23 87 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 541.33 +58.01 75 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 558.00 +56.53 86 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 560.47 +58.53 75 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 577.00 +56.65 87 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 579.69 +50.19 75 0 1 0
28JAN27 760.00 P 102.88 106.30 102.88 111.54 - 76 2 2 -
28JAN27 770.00 P 109.41 109.41 109.41 117.27 - 77 15 15 -
28JAN27 780.00 P 114.09 114.85 112.17 123.14 - 77 45 45 -
28JAN27 790.00 P 120.57 120.57 120.57 129.15 - 77 15 15 -
28JAN27 800.00 P 121.63 130.00 121.63 135.28 +27.75 77 19 5 -11
28JAN27 810.00 P 0.00 0.00 0.00 140.44 +27.52 77 0 15 0
28JAN27 820.00 P 0.00 0.00 0.00 148.48 +30.07 78 0 17 0
28JAN27 830.00 P 0.00 0.00 0.00 153.20 +29.12 77 0 30 0
28JAN27 840.00 P 0.00 0.00 0.00 159.94 +30.11 77 0 15 0
28JAN27 850.00 P 0.00 0.00 0.00 166.43 +30.63 78 0 1 0
28JAN27 860.00 P 170.34 170.34 170.34 171.60 +29.82 77 1 1 +1
28JAN27 870.00 P 0.00 0.00 0.00 180.40 +34.06 78 0 1 0
28JAN27 880.00 P 0.00 0.00 0.00 187.38 +33.94 78 0 19 0
28JAN27 890.00 P 0.00 0.00 0.00 194.24 +36.20 78 0 15 0
28JAN27 900.00 P 0.00 0.00 0.00 201.26 +38.42 78 0 15 0
28JAN27 910.00 P 0.00 0.00 0.00 207.55 +37.81 78 0 16 0
28JAN27 920.00 P 0.00 0.00 0.00 215.20 +37.76 78 0 15 0
28JAN27 930.00 P 221.43 221.43 221.43 221.61 +37.84 78 8 5 -4
28JAN27 940.00 P 0.00 0.00 0.00 231.64 +40.07 79 0 23 0
28JAN27 950.00 P 0.00 0.00 0.00 238.66 +41.73 79 0 15 0
28JAN27 960.00 P 0.00 0.00 0.00 245.23 +39.34 78 0 15 0
28JAN27 970.00 P 0.00 0.00 0.00 253.72 +43.01 79 0 33 0
28JAN27 980.00 P 0.00 0.00 0.00 261.94 +42.25 79 0 15 0
28JAN27 990.00 P 0.00 0.00 0.00 268.89 +40.82 79 0 0 0
28JAN27 1,000.00 P 0.00 0.00 0.00 277.89 +41.08 80 0 0 0
28JAN27 1,010.00 P 0.00 0.00 0.00 284.87 +43.53 80 0 0 0
28JAN27 1,020.00 P 0.00 0.00 0.00 294.21 +41.98 81 0 0 0
28JAN27 1,030.00 P 0.00 0.00 0.00 302.13 +43.06 80 0 0 0
28JAN27 1,040.00 P 0.00 0.00 0.00 309.83 +46.14 80 0 15 0
28JAN27 1,050.00 P 0.00 0.00 0.00 318.71 +44.60 81 0 0 0
28JAN27 1,060.00 P 0.00 0.00 0.00 326.93 +48.77 81 0 0 0
28JAN27 1,070.00 P 0.00 0.00 0.00 335.30 +45.34 81 0 0 0
28JAN27 1,080.00 P 0.00 0.00 0.00 343.47 +44.75 81 0 0 0
28JAN27 1,090.00 P 0.00 0.00 0.00 352.18 +46.56 81 0 0 0
28JAN27 1,100.00 P 0.00 0.00 0.00 359.63 +45.48 81 0 0 0
28JAN27 1,110.00 P 0.00 0.00 0.00 369.32 +45.78 82 0 0 0
28JAN27 1,120.00 P 0.00 0.00 0.00 378.86 +46.85 83 0 0 0
28JAN27 1,130.00 P 0.00 0.00 0.00 385.85 +46.23 81 0 15 0
28JAN27 1,140.00 P 0.00 0.00 0.00 394.56 +46.70 81 0 15 0
28JAN27 1,150.00 P 0.00 0.00 0.00 403.70 +47.78 82 0 0 0
28JAN27 1,160.00 P 0.00 0.00 0.00 411.66 +46.53 81 0 0 0
28JAN27 1,170.00 P 0.00 0.00 0.00 421.74 +47.88 82 0 0 0
28JAN27 1,180.00 P 0.00 0.00 0.00 431.26 +48.89 83 0 0 0
28JAN27 1,190.00 P 0.00 0.00 0.00 438.84 +48.31 82 0 0 0
28JAN27 1,200.00 P 0.00 0.00 0.00 448.58 +50.73 83 0 0 0
30MAR27 710.00 P 105.00 115.30 105.00 111.21 +16.86 75 37 63 +1
30MAR27 720.00 P 116.00 118.00 116.00 120.31 +21.59 77 15 17 +11
30MAR27 730.00 P 120.00 120.00 120.00 125.90 +22.08 77 10 11 +10
30MAR27 740.00 P 127.00 127.00 127.00 131.50 +23.64 77 1 16 +1
30MAR27 750.00 P 0.00 0.00 0.00 137.10 +23.55 77 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 142.70 +25.01 77 0 5 0
30MAR27 770.00 P 142.77 142.77 142.59 148.31 +24.16 77 60 63 +60
30MAR27 780.00 P 0.00 0.00 0.00 153.95 +23.62 77 0 1 0
30MAR27 790.00 P 0.00 0.00 0.00 160.28 +24.52 77 0 1 0
30MAR27 800.00 P 0.00 0.00 0.00 165.60 +24.30 77 0 3 0
30MAR27 810.00 P 0.00 0.00 0.00 172.07 +25.12 77 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 178.36 +25.65 77 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 180.44 +21.92 75 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 191.31 +26.84 77 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 192.87 +22.35 75 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 199.11 +22.45 75 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 211.65 +30.22 78 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 218.86 +31.08 78 0 16 0
30MAR27 890.00 P 0.00 0.00 0.00 226.01 +31.75 78 0 18 0
30MAR27 900.00 P 230.00 230.00 230.00 230.99 +30.15 77 2 130 -2
30MAR27 910.00 P 0.00 0.00 0.00 240.24 +32.46 78 0 155 0
30MAR27 920.00 P 0.00 0.00 0.00 247.32 +33.73 78 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 254.74 +33.32 78 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 261.85 +33.66 78 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 269.11 +33.95 78 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 276.52 +34.46 79 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 284.33 +35.58 79 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 292.01 +35.48 79 0 0 0
30MAR27 990.00 P 295.00 295.00 295.00 299.97 +36.16 79 1 0 -1
30MAR27 1,000.00 P 0.00 0.00 0.00 307.79 +36.56 79 0 17 0
30MAR27 1,010.00 P 0.00 0.00 0.00 315.53 +37.17 79 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 323.21 +37.17 79 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 331.28 +37.67 79 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 339.01 +37.86 79 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 346.20 +38.86 79 0 942 0
30MAR27 1,060.00 P 0.00 0.00 0.00 354.92 +38.55 80 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 363.33 +39.90 80 0 268 0
30MAR27 1,080.00 P 357.66 357.66 357.66 371.73 +40.30 80 1 200 -1
30MAR27 1,090.00 P 0.00 0.00 0.00 380.04 +40.62 81 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 388.01 +40.32 80 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 396.98 +41.24 81 0 20 0
30MAR27 1,120.00 P 0.00 0.00 0.00 404.66 +41.16 81 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 412.57 +41.02 80 0 16 0
30MAR27 1,140.00 P 0.00 0.00 0.00 421.45 +42.19 81 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 421.46 +33.98 76 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 438.05 +42.08 81 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 447.19 +43.18 81 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 447.20 +36.35 77 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 464.31 +43.73 82 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 471.97 +43.12 81 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 480.96 +43.77 82 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 490.78 +45.28 82 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 498.55 +44.59 82 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 507.14 +44.82 82 0 1 0
30MAR27 1,250.00 P 0.00 0.00 0.00 517.06 +47.64 83 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 525.50 +47.78 82 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 533.50 +44.86 82 0 0 0
30MAR27 1,280.00 P 535.18 535.18 535.18 544.00 +46.92 83 1 1 0
30MAR27 1,290.00 P 0.00 0.00 0.00 551.00 +47.08 82 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 560.50 +48.34 82 0 1 0
30MAR27 1,310.00 P 0.00 0.00 0.00 569.00 +46.50 82 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 579.00 +48.50 83 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 588.00 +48.50 83 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 597.00 +49.00 83 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 606.00 +50.00 83 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 614.00 +49.00 83 0 0 0
29JUN27 710.00 P 150.00 150.00 150.00 147.56 +15.89 76 1 42 -1
29JUN27 720.00 P 0.00 0.00 0.00 156.37 +20.12 78 0 18 0
29JUN27 730.00 P 0.00 0.00 0.00 162.19 +20.65 78 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 168.02 +24.38 78 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 173.86 +21.63 78 0 32 0
29JUN27 760.00 P 0.00 0.00 0.00 179.70 +22.17 78 0 2 0
29JUN27 770.00 P 0.00 0.00 0.00 185.55 +22.54 78 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 191.44 +21.85 78 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 197.99 +22.63 78 0 1 0
29JUN27 800.00 P 0.00 0.00 0.00 203.90 +22.68 78 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 210.33 +23.15 78 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 216.83 +23.62 78 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 217.85 +18.55 76 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 224.27 +18.75 76 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 230.70 +18.91 76 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 237.13 +18.99 76 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 250.47 +27.28 78 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 257.39 +27.71 79 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 264.37 +28.00 79 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 271.67 +28.91 79 0 29 0
29JUN27 910.00 P 0.00 0.00 0.00 279.04 +28.44 79 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 279.05 +27.81 76 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 285.14 +21.69 76 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 292.26 +28.13 76 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 308.36 +31.17 79 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 308.37 +31.17 76 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 313.66 +21.59 76 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 330.43 +31.45 79 0 1 0
29JUN27 990.00 P 0.00 0.00 0.00 330.44 +31.45 77 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 335.14 +29.60 76 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 342.42 +29.75 76 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 350.16 +22.23 76 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 357.91 +29.97 76 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 365.65 +31.58 76 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 373.40 +22.16 76 0 518 0
29JUN27 1,060.00 P 0.00 0.00 0.00 381.16 +29.91 76 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 388.92 +33.39 76 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 396.68 +33.97 76 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 404.45 +34.54 76 0 0 0
29JUN27 1,100.00 P 420.00 420.00 420.00 424.54 +47.00 80 1 2 -1
29JUN27 1,110.00 P 0.00 0.00 0.00 424.55 +27.70 77 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 427.81 +23.68 76 0 2 0
29JUN27 1,130.00 P 0.00 0.00 0.00 448.68 +35.86 81 0 15 0
29JUN27 1,140.00 P 0.00 0.00 0.00 448.69 +27.96 78 0 196 0
29JUN27 1,150.00 P 0.00 0.00 0.00 451.45 +23.71 76 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 459.74 +31.99 76 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 468.03 +36.19 76 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 489.48 +49.86 81 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 497.49 +37.05 81 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 506.16 +45.71 81 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 514.27 +51.28 81 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 523.00 +52.20 81 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 531.00 +52.38 81 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 539.00 +38.87 81 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 548.00 +39.31 81 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 556.50 +40.00 81 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 556.51 +31.51 78 0 15 0
29JUN27 1,280.00 P 0.00 0.00 0.00 573.50 +40.50 81 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 581.50 +40.00 81 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 590.50 +40.50 81 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 600.00 +43.00 82 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 608.00 +42.00 82 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 616.00 +42.00 82 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 625.00 +41.50 82 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 635.50 +43.50 83 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 644.50 +45.00 83 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 209.54 - 79 0 0 -
29SEP27 770.00 P 0.00 0.00 0.00 215.85 - 79 0 0 -
29SEP27 780.00 P 0.00 0.00 0.00 222.23 - 79 0 0 -
29SEP27 790.00 P 0.00 0.00 0.00 228.68 - 79 0 0 -
29SEP27 800.00 P 234.00 234.00 234.00 235.13 +23.56 79 2 2 +2
29SEP27 810.00 P 0.00 0.00 0.00 241.74 +24.05 79 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 248.40 +24.47 79 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 254.32 +24.14 79 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 261.04 +24.49 79 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 267.85 +24.83 79 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 268.87 +19.39 77 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 281.78 +25.71 79 0 0 0
29SEP27 880.00 P 278.00 278.00 278.00 288.70 +26.06 79 4 58 +4
29SEP27 890.00 P 0.00 0.00 0.00 295.88 +26.50 79 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 302.62 +26.61 79 0 5 0
29SEP27 910.00 P 0.00 0.00 0.00 310.43 +27.56 79 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 317.44 +27.96 79 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 324.97 +28.74 80 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 332.07 +29.08 79 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 339.43 +29.31 79 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 346.84 +29.75 80 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 352.52 +27.35 79 0 1 0
29SEP27 980.00 P 0.00 0.00 0.00 352.96 +21.56 77 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 369.45 +30.31 80 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 377.21 +30.66 80 0 1 0
29SEP27 1,010.00 P 0.00 0.00 0.00 377.22 +23.59 77 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 392.37 +31.55 80 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 400.13 +31.22 80 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 408.10 +32.66 80 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 408.11 +24.63 78 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 423.44 +31.91 81 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 423.45 +24.97 78 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 439.21 +33.00 81 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 447.13 +32.74 81 0 1 0
29SEP27 1,100.00 P 0.00 0.00 0.00 447.14 +25.71 78 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 451.05 +21.90 77 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 471.07 +34.16 81 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 471.08 +25.72 78 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 487.41 +34.12 81 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 496.45 +35.41 81 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 504.15 +36.12 81 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 512.11 +35.17 81 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 519.00 +35.39 81 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 528.50 +36.46 81 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 536.50 +35.97 81 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 544.00 +34.29 81 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 553.00 +37.00 82 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 560.50 +36.50 81 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 568.50 +34.50 81 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 578.00 +36.00 82 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 585.50 +37.00 82 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 594.00 +37.50 82 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 602.00 +35.50 82 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 611.00 +36.50 82 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 619.00 +37.50 82 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 628.50 +38.50 82 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 636.00 +38.00 82 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 644.50 +37.50 82 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 654.00 +39.50 82 0 0 0
TOTAL PUT 3,768 27,445 +840
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$ 31.260
16OCT26 21.50 C 0.00 0.00 0.00 9.76 -0.84 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 9.26 -0.84 0 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 8.76 -0.84 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 8.26 -0.84 0 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 7.76 -0.84 0 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 7.26 -0.84 0 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 6.97 -0.63 346 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 6.26 -0.84 0 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 5.76 -0.84 0 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 5.26 -0.84 0 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 4.91 -0.74 235 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 4.27 -0.83 123 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 3.76 -0.84 0 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 3.26 -0.84 0 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 2.76 -0.84 0 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 2.33 -0.78 105 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 1.82 -0.79 83 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 1.32 -0.80 65 0 0 0
16OCT26 30.50 C 0.82 0.82 0.82 0.83 -0.81 48 15 15 +15
16OCT26 31.00 C 0.54 0.54 0.39 0.46 -0.75 47 120 122 +107
16OCT26 31.50 C 0.17 0.23 0.17 0.20 -0.62 46 108 130 +85
16OCT26 32.00 C 0.15 0.15 0.09 0.08 -0.43 48 140 317 +27
16OCT26 32.50 C 0.05 0.05 0.03 0.02 -0.25 47 24 89 -9
16OCT26 33.00 C 0.06 0.06 0.02 0.01 -0.13 54 16 133 +3
16OCT26 33.50 C 0.02 0.02 0.02 0.01 -0.06 66 2 68 -2
16OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.02 78 0 63 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 89 0 83 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 100 0 161 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 111 0 26 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 121 0 2 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 9.28 - 89 0 0 -
23OCT26 22.50 C 0.00 0.00 0.00 8.78 -0.90 83 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 8.28 -0.82 77 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 7.78 -0.82 72 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 7.28 -0.82 66 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 6.97 -0.63 120 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 6.28 -0.82 55 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 5.78 -0.82 50 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 5.28 -0.82 44 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 4.91 -0.77 81 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 4.28 -0.82 34 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 3.79 -0.81 40 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 3.30 -0.80 39 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 2.82 -0.78 39 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 2.43 -0.69 47 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 1.90 -0.76 36 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 1.47 -0.81 35 0 0 0
23OCT26 30.50 C 1.22 1.43 1.22 1.17 -0.64 39 29 29 +29
23OCT26 31.00 C 1.03 1.03 0.88 0.86 -0.62 38 67 67 +67
23OCT26 31.50 C 0.65 0.65 0.65 0.60 -0.54 37 10 15 0
23OCT26 32.00 C 0.48 0.58 0.38 0.41 -0.44 38 77 41 +27
23OCT26 32.50 C 0.32 0.32 0.29 0.29 -0.33 39 18 40 +17
23OCT26 33.00 C 0.20 0.20 0.20 0.18 -0.25 39 30 70 0
23OCT26 33.50 C 0.20 0.20 0.10 0.11 -0.18 39 28 62 +17
23OCT26 34.00 C 0.07 0.07 0.07 0.07 -0.13 40 2 45 -1
23OCT26 34.50 C 0.06 0.06 0.06 0.04 -0.09 40 2 30 -2
23OCT26 35.00 C 0.04 0.04 0.04 0.02 -0.06 39 2 38 -1
23OCT26 35.50 C 0.03 0.03 0.03 0.01 -0.04 39 2 21 -2
23OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 2 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 20.77 -0.90 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 20.27 -0.93 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 19.77 -1.05 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 19.27 -1.05 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 18.78 -1.04 166 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 18.28 -0.93 157 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 17.78 -0.89 148 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 17.28 -1.00 139 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 16.78 -1.04 130 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 16.28 -0.84 121 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 15.78 -1.04 110 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 15.28 -0.93 93 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 14.76 -0.95 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 14.27 -0.86 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 13.78 -1.04 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 13.29 -1.04 109 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 12.78 -0.90 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 12.28 -0.93 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.78 -0.96 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.28 -0.98 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.29 -0.84 75 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.29 -0.84 64 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.29 -0.85 53 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.29 -0.91 39 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.29 -0.94 0 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 5.30 -0.80 40 0 90 0
29OCT26 27.00 C 3.76 3.76 3.76 4.45 -0.66 58 20 125 +20
29OCT26 28.00 C 0.00 0.00 0.00 3.39 -0.75 41 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 2.45 -0.83 36 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 1.72 -0.72 38 0 113 0
29OCT26 31.00 C 1.28 1.30 1.28 1.16 -0.45 41 30 255 +15
29OCT26 32.00 C 0.79 0.80 0.66 0.70 -0.41 40 142 1,548 +62
29OCT26 33.00 C 0.49 0.49 0.36 0.40 -0.26 41 55 1,213 +2
29OCT26 34.00 C 0.23 0.26 0.18 0.22 -0.17 41 79 1,428 +30
29OCT26 35.00 C 0.12 0.13 0.11 0.11 -0.10 42 30 656 -12
29OCT26 36.00 C 0.07 0.08 0.06 0.05 -0.05 41 63 848 -22
29OCT26 37.00 C 0.03 0.04 0.03 0.02 -0.03 41 4 639 -1
29OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 865 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 292 0
29OCT26 40.00 C 0.01 0.01 0.01 0.01 0.00 52 1 279 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 664 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 269 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 204 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 123 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 73 0 146 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 77 0 212 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 81 0 206 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 84 0 327 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 88 0 681 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,031 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 99 0 298 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 107 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 114 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 121 0 55 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 128 0 48 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 140 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 146 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 20.80 -0.87 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 20.30 -0.90 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 19.80 -1.02 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 19.31 -1.01 98 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 18.81 -1.01 89 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 18.28 -0.96 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 17.78 -0.89 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 17.31 -0.97 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 16.78 -1.04 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 16.32 -0.80 73 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 15.82 -1.00 64 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 15.32 -0.89 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 14.82 -0.89 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 14.32 -0.81 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 13.83 -0.99 60 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 13.29 -1.04 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 12.83 -0.85 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 12.33 -0.88 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.78 -0.96 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 11.34 -0.92 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.34 -0.90 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.29 -0.87 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.35 -0.93 32 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.34 -0.97 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.47 -0.88 43 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.57 -0.72 43 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.56 -0.92 36 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.92 -0.77 43 0 0 0
27NOV26 29.00 C 3.18 3.18 3.18 3.24 -0.63 44 15 15 +15
27NOV26 30.00 C 2.83 2.83 2.52 2.51 -0.53 41 21 102 +21
27NOV26 31.00 C 1.93 1.93 1.91 1.90 -0.58 40 46 137 +30
27NOV26 32.00 C 0.00 0.00 0.00 1.51 -0.45 41 0 321 0
27NOV26 33.00 C 1.27 1.27 1.15 1.09 -0.39 40 4 269 0
27NOV26 34.00 C 0.88 0.88 0.82 0.84 -0.30 41 11 344 +11
27NOV26 35.00 C 0.61 0.61 0.58 0.61 -0.25 41 6 139 +2
27NOV26 36.00 C 0.49 0.49 0.41 0.43 -0.20 41 4 166 -1
27NOV26 37.00 C 0.34 0.34 0.34 0.30 -0.16 41 2 121 0
27NOV26 38.00 C 0.25 0.25 0.23 0.21 -0.11 41 4 344 -3
27NOV26 39.00 C 0.00 0.00 0.00 0.14 -0.08 41 0 85 0
27NOV26 40.00 C 0.14 0.14 0.14 0.09 -0.06 41 4 296 +1
27NOV26 41.00 C 0.10 0.10 0.10 0.06 -0.05 41 1 811 0
27NOV26 42.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 73 0
27NOV26 43.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 142 0
27NOV26 44.00 C 0.06 0.06 0.06 0.02 -0.01 42 1 44 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 89 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 76 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 99 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 357 0
27NOV26 52.50 C 0.01 0.01 0.01 0.01 0.00 56 30 277 +30
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 20.80 -0.87 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 20.31 -0.89 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 19.84 -0.98 74 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 19.31 -1.01 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 18.81 -1.01 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 18.32 -0.92 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 17.84 -0.85 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 17.31 -0.97 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 16.82 -1.00 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 16.32 -1.03 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 15.82 -1.00 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 15.34 -0.96 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 14.82 -0.89 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.35 -0.87 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.83 -0.99 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 13.36 -0.97 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 12.86 -0.87 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.33 -1.06 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.83 -0.92 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.44 -0.96 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.39 -1.04 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.43 -1.04 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.49 -0.95 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.57 -0.91 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.70 -0.99 40 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 5.89 -0.83 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.10 -0.85 41 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 4.38 -0.79 41 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 3.79 -0.52 43 0 84 0
30DEC26 30.00 C 3.09 3.12 3.09 3.11 -0.57 41 30 149 +14
30DEC26 31.00 C 0.00 0.00 0.00 2.61 -0.50 41 0 255 0
30DEC26 32.00 C 2.13 2.13 2.08 2.15 -0.47 41 1,015 1,772 +955
30DEC26 33.00 C 0.00 0.00 0.00 1.76 -0.39 42 0 419 0
30DEC26 34.00 C 1.45 1.45 1.45 1.43 -0.34 42 1 470 0
30DEC26 35.00 C 1.19 1.19 1.13 1.15 -0.31 42 52 588 +51
30DEC26 36.00 C 0.96 0.96 0.92 0.93 -0.26 42 12 1,382 +2
30DEC26 37.00 C 0.00 0.00 0.00 0.74 -0.21 42 0 510 0
30DEC26 38.00 C 0.00 0.00 0.00 0.58 -0.18 42 0 589 0
30DEC26 39.00 C 0.45 0.45 0.45 0.45 -0.15 42 2 400 +2
30DEC26 40.00 C 0.42 0.42 0.38 0.35 -0.12 42 9 609 +1
30DEC26 41.00 C 0.33 0.33 0.30 0.27 -0.10 42 4 202 +2
30DEC26 42.00 C 0.00 0.00 0.00 0.20 -0.08 42 0 893 0
30DEC26 43.00 C 0.00 0.00 0.00 0.16 -0.06 42 0 994 0
30DEC26 44.00 C 0.00 0.00 0.00 0.12 -0.05 42 0 479 0
30DEC26 45.00 C 0.15 0.15 0.15 0.09 -0.04 42 2 1,099 +2
30DEC26 46.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 546 0
30DEC26 47.00 C 0.13 0.13 0.11 0.05 -0.03 42 14 680 +14
30DEC26 48.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 171 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 1,009 0
30DEC26 50.00 C 0.07 0.07 0.07 0.02 -0.02 42 1 144 -1
30DEC26 52.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 175 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 229 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 360 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 231 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 20.81 -0.91 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 20.31 -1.09 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 19.84 -0.98 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 19.31 -1.01 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 18.83 -0.99 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 18.32 -1.00 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 17.84 -0.95 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 17.33 -1.06 0 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 16.85 -0.97 0 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 16.34 -1.01 0 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 15.85 -1.13 0 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 15.37 -1.01 0 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 14.89 -0.95 0 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 14.39 -0.96 0 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 13.89 -0.97 0 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 13.40 -0.96 0 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 12.93 -0.94 0 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 12.45 -0.97 39 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 11.96 -1.11 39 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 11.47 -0.96 38 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 10.53 -0.94 41 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 9.62 -0.91 43 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 8.72 -0.93 43 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.84 -0.86 42 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 7.01 -0.87 42 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 6.22 -0.84 42 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 5.49 -0.82 42 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 4.81 -0.63 42 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 4.22 -0.56 43 0 0 0
28JAN27 30.00 C 3.85 3.85 3.85 3.64 -0.52 43 15 31 +15
28JAN27 31.00 C 3.16 3.16 3.16 3.10 -0.54 42 15 164 +15
28JAN27 32.00 C 2.70 2.70 2.70 2.68 -0.47 43 15 214 +15
28JAN27 33.00 C 0.00 0.00 0.00 2.27 -0.42 42 0 132 0
28JAN27 34.00 C 0.00 0.00 0.00 1.90 -0.41 42 0 0 0
28JAN27 35.00 C 1.58 1.58 1.57 1.61 -0.38 42 30 153 +5
28JAN27 36.00 C 0.00 0.00 0.00 1.36 -0.31 43 0 72 0
28JAN27 37.00 C 0.00 0.00 0.00 1.15 -0.27 43 0 13 0
28JAN27 38.00 C 0.00 0.00 0.00 0.96 -0.24 43 0 2 0
28JAN27 39.00 C 0.00 0.00 0.00 0.79 -0.21 43 0 22 0
28JAN27 40.00 C 0.00 0.00 0.00 0.65 -0.18 43 0 50 0
28JAN27 41.00 C 0.00 0.00 0.00 0.53 -0.16 43 0 614 0
28JAN27 42.00 C 0.00 0.00 0.00 0.43 -0.14 43 0 16 0
28JAN27 43.00 C 0.00 0.00 0.00 0.35 -0.12 43 0 5 0
28JAN27 44.00 C 0.00 0.00 0.00 0.29 -0.09 43 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.23 -0.08 43 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.19 -0.07 43 0 15 0
28JAN27 47.00 C 0.00 0.00 0.00 0.15 -0.06 43 0 15 0
28JAN27 48.00 C 0.00 0.00 0.00 0.12 -0.05 42 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 50 0
28JAN27 57.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 20.89 -0.99 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 20.40 -1.00 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 19.89 -1.09 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 19.42 -0.98 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 18.93 -0.95 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 18.42 -1.01 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 17.93 -1.00 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 17.46 -1.07 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 16.98 -0.97 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 16.49 -0.98 43 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 15.99 -0.99 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 15.52 -0.98 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 15.03 -0.99 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 14.57 -0.97 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 14.08 -0.92 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.61 -0.97 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.16 -0.89 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.69 -0.92 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.21 -1.00 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.78 -0.94 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.89 -0.92 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.01 -0.92 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.18 -0.84 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.39 -0.87 44 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 7.61 -0.78 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.89 -0.88 43 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 6.20 -0.77 43 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 5.57 -0.72 43 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 5.06 -0.68 44 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 4.54 -0.58 44 0 236 0
30MAR27 31.00 C 4.04 4.04 4.04 4.05 -0.49 44 100 400 +100
30MAR27 32.00 C 3.70 3.70 3.67 3.61 -0.45 44 10 1,112 +10
30MAR27 33.00 C 0.00 0.00 0.00 3.20 -0.45 44 0 327 0
30MAR27 34.00 C 0.00 0.00 0.00 2.84 -0.39 44 0 267 0
30MAR27 35.00 C 2.47 2.47 2.47 2.52 -0.36 44 1 601 +1
30MAR27 36.00 C 2.28 2.28 2.28 2.23 -0.32 44 1 1,802 -1
30MAR27 37.00 C 0.00 0.00 0.00 1.96 -0.31 44 0 93 0
30MAR27 38.00 C 0.00 0.00 0.00 1.71 -0.30 44 0 96 0
30MAR27 39.00 C 0.00 0.00 0.00 1.50 -0.27 44 0 105 0
30MAR27 40.00 C 0.00 0.00 0.00 1.31 -0.25 44 0 1,051 0
30MAR27 41.00 C 0.00 0.00 0.00 1.14 -0.22 44 0 29 0
30MAR27 42.00 C 0.00 0.00 0.00 1.00 -0.20 44 0 56 0
30MAR27 43.00 C 1.00 1.00 1.00 0.87 -0.18 44 9 61 -9
30MAR27 44.00 C 0.00 0.00 0.00 0.75 -0.16 44 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 0.65 -0.15 44 0 136 0
30MAR27 46.00 C 0.00 0.00 0.00 0.57 -0.13 44 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 0.49 -0.12 44 0 175 0
30MAR27 48.00 C 0.00 0.00 0.00 0.42 -0.11 44 0 137 0
30MAR27 49.00 C 0.00 0.00 0.00 0.37 -0.09 44 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.32 -0.08 44 0 499 0
30MAR27 52.50 C 0.00 0.00 0.00 0.22 -0.06 44 0 36 0
30MAR27 55.00 C 0.28 0.28 0.28 0.15 -0.05 43 2 81 0
30MAR27 57.50 C 0.00 0.00 0.00 0.11 -0.03 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 121 0
30MAR27 62.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN27 10.50 C 0.00 0.00 0.00 21.02 -0.95 65 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 20.51 -1.06 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 20.05 -0.97 61 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 19.55 -1.01 57 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 19.09 -0.97 59 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 18.61 -0.95 58 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 18.12 -1.02 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 17.65 -0.98 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 17.18 -0.97 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 16.68 -1.02 51 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 16.21 -1.02 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 15.76 -1.00 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 15.28 -1.01 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 14.82 -0.97 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 14.38 -1.04 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 13.94 -0.95 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 13.50 -0.94 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.06 -0.93 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.59 -0.98 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.20 -0.92 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.37 -0.92 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.54 -0.91 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.78 -0.80 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.04 -0.83 46 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 8.37 -0.76 46 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 7.67 -0.85 46 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 7.15 -0.62 46 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 6.57 -0.66 46 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 5.99 -0.66 46 0 16 0
29JUN27 30.00 C 5.43 5.43 5.43 5.53 -0.48 46 15 51 +5
29JUN27 31.00 C 0.00 0.00 0.00 5.03 -0.60 46 0 129 0
29JUN27 32.00 C 0.00 0.00 0.00 4.60 -0.54 46 0 158 0
29JUN27 33.00 C 4.14 4.14 4.14 4.23 -0.50 46 1 240 0
29JUN27 34.00 C 3.73 3.73 3.73 3.87 -0.45 46 1 185 0
29JUN27 35.00 C 0.00 0.00 0.00 3.52 -0.37 46 0 104 0
29JUN27 36.00 C 0.00 0.00 0.00 3.20 -0.37 46 0 133 0
29JUN27 37.00 C 0.00 0.00 0.00 2.92 -0.35 46 0 155 0
29JUN27 38.00 C 0.00 0.00 0.00 2.64 -0.36 46 0 37 0
29JUN27 39.00 C 0.00 0.00 0.00 2.40 -0.34 46 0 81 0
29JUN27 40.00 C 0.00 0.00 0.00 2.12 -0.37 45 0 178 0
29JUN27 41.00 C 0.00 0.00 0.00 1.92 -0.36 45 0 189 0
29JUN27 42.00 C 0.00 0.00 0.00 1.73 -0.28 45 0 193 0
29JUN27 43.00 C 0.00 0.00 0.00 1.58 -0.24 45 0 96 0
29JUN27 44.00 C 0.00 0.00 0.00 1.43 -0.29 45 0 16 0
29JUN27 45.00 C 0.00 0.00 0.00 1.32 -0.20 45 0 38 0
29JUN27 46.00 C 0.00 0.00 0.00 1.21 -0.20 45 0 3 0
29JUN27 47.00 C 0.00 0.00 0.00 1.06 -0.22 45 0 10 0
29JUN27 48.00 C 0.00 0.00 0.00 0.95 -0.22 45 0 12 0
29JUN27 49.00 C 0.00 0.00 0.00 0.86 -0.20 45 0 47 0
29JUN27 50.00 C 0.00 0.00 0.00 0.79 -0.14 45 0 42 0
29JUN27 52.50 C 0.00 0.00 0.00 0.62 -0.14 45 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 0.49 -0.10 45 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 0.38 -0.08 45 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 0.29 -0.08 45 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 0.23 -0.05 45 0 71 0
29JUN27 65.00 C 0.00 0.00 0.00 0.18 -0.05 45 0 117 0
29JUN27 67.50 C 0.00 0.00 0.00 0.14 -0.03 45 0 37 0
29JUN27 70.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29SEP27 10.50 C 0.00 0.00 0.00 21.02 -1.06 59 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 20.52 -1.05 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 20.05 -0.99 56 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 19.58 -0.98 56 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 19.09 -0.97 53 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 18.62 -0.97 53 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 18.13 -1.02 51 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 17.67 -1.09 51 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 17.22 -0.98 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 16.75 -1.05 51 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 16.29 -1.04 50 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 15.82 -1.05 49 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 15.39 -0.90 49 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 14.91 -0.96 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 14.51 -1.02 49 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 14.08 -1.01 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 13.66 -0.91 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 13.22 -1.03 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 12.82 -0.86 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 12.45 -0.80 48 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 11.66 -0.97 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.90 -0.90 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.19 -0.78 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.50 -0.83 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.87 -0.85 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.29 -0.78 46 0 1 0
29SEP27 27.00 C 0.00 0.00 0.00 7.72 -0.76 46 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.18 -0.73 46 0 60 0
29SEP27 29.00 C 6.95 6.95 6.95 6.69 -0.68 46 15 15 +15
29SEP27 30.00 C 0.00 0.00 0.00 6.27 -0.61 46 0 75 0
29SEP27 31.00 C 0.00 0.00 0.00 5.86 -0.53 47 0 135 0
29SEP27 32.00 C 0.00 0.00 0.00 5.37 -0.50 46 0 583 0
29SEP27 33.00 C 0.00 0.00 0.00 5.02 -0.43 46 0 175 0
29SEP27 34.00 C 4.88 4.88 4.88 4.67 -0.48 46 15 160 +15
29SEP27 35.00 C 0.00 0.00 0.00 4.38 -0.37 46 0 190 0
29SEP27 36.00 C 0.00 0.00 0.00 4.08 -0.30 47 0 335 0
29SEP27 37.00 C 0.00 0.00 0.00 3.78 -0.35 47 0 409 0
29SEP27 38.00 C 3.62 3.62 3.62 3.52 -0.32 46 2 229 0
29SEP27 39.00 C 0.00 0.00 0.00 3.27 -0.31 46 0 158 0
29SEP27 40.00 C 0.00 0.00 0.00 3.02 -0.31 46 0 62 0
29SEP27 41.00 C 0.00 0.00 0.00 2.81 -0.26 46 0 120 0
29SEP27 42.00 C 0.00 0.00 0.00 2.62 -0.24 46 0 255 0
29SEP27 43.00 C 2.55 2.55 2.55 2.42 -0.25 46 6 40 0
29SEP27 44.00 C 0.00 0.00 0.00 2.16 -0.31 46 0 21 0
29SEP27 45.00 C 0.00 0.00 0.00 2.02 -0.26 46 0 336 0
29SEP27 46.00 C 2.03 2.03 2.03 1.94 -0.13 46 1 50 +1
29SEP27 47.00 C 1.90 1.90 1.90 1.74 -0.19 46 3 503 +3
29SEP27 48.00 C 0.00 0.00 0.00 1.60 -0.24 46 0 49 0
29SEP27 49.00 C 0.00 0.00 0.00 1.49 -0.15 46 0 61 0
29SEP27 50.00 C 0.00 0.00 0.00 1.39 -0.14 46 0 39 0
29SEP27 52.50 C 0.00 0.00 0.00 1.17 -0.11 46 0 19 0
29SEP27 55.00 C 0.00 0.00 0.00 0.96 -0.13 46 0 19 0
29SEP27 57.50 C 0.00 0.00 0.00 0.78 -0.13 46 0 4 0
29SEP27 60.00 C 0.91 0.91 0.90 0.68 -0.07 46 2 16 -1
29SEP27 62.50 C 0.00 0.00 0.00 0.56 -0.07 46 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.47 -0.05 46 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 0.39 -0.05 46 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 0.32 -0.04 46 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.27 -0.04 46 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.22 -0.04 46 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.19 -0.02 46 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 54 0
29SEP27 92.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 3 0
29SEP27 95.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 62 0
TOTAL CALL 2,666 51,859 +1,808
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
16OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
16OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 9 0
16OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
16OCT26 30.00 P 0.00 0.00 0.00 0.02 0.00 50 0 31 0
16OCT26 30.50 P 0.00 0.00 0.00 0.07 +0.03 48 0 12 0
16OCT26 31.00 P 0.27 0.30 0.15 0.20 +0.09 48 19 34 +3
16OCT26 31.50 P 0.35 0.49 0.35 0.45 +0.22 48 7 66 -1
16OCT26 32.00 P 0.67 0.86 0.67 0.83 +0.41 51 38 130 -22
16OCT26 32.50 P 0.00 0.00 0.00 1.24 +0.54 0 0 51 0
16OCT26 33.00 P 0.00 0.00 0.00 1.79 +0.74 76 0 15 0
16OCT26 33.50 P 0.00 0.00 0.00 2.31 +0.83 99 0 22 0
16OCT26 34.00 P 0.00 0.00 0.00 2.82 +0.88 118 0 35 0
16OCT26 34.50 P 0.00 0.00 0.00 3.31 +0.86 129 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 3.85 +0.91 159 0 10 0
16OCT26 35.50 P 0.00 0.00 0.00 4.27 +0.83 134 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 4.74 +0.80 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 5.40 +0.96 220 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 5.74 +0.80 0 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 6.43 +0.99 258 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 6.74 +0.80 0 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 7.46 +1.02 296 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 7.80 +0.86 236 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 8.49 +1.05 332 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 9.00 +1.06 348 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 9.52 +1.08 367 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 10.03 +1.09 383 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 10.54 +1.10 399 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 10.74 +0.80 0 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 11.49 +1.05 405 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 12.04 +1.10 436 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 - 99 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 87 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 0.04 +0.02 39 0 20 0
23OCT26 29.00 P 0.11 0.11 0.11 0.08 +0.04 39 8 19 0
23OCT26 29.50 P 0.14 0.17 0.14 0.14 +0.06 38 21 21 +19
23OCT26 30.00 P 0.26 0.26 0.22 0.25 +0.11 39 18 28 +18
23OCT26 30.50 P 0.39 0.39 0.39 0.40 +0.17 39 1 18 +1
23OCT26 31.00 P 0.45 0.60 0.45 0.60 +0.24 39 31 72 +30
23OCT26 31.50 P 0.73 0.89 0.73 0.85 +0.34 39 43 45 +26
23OCT26 32.00 P 1.01 1.26 1.01 1.15 +0.42 39 30 80 +15
23OCT26 32.50 P 1.50 1.50 1.50 1.54 +0.53 41 10 31 0
23OCT26 33.00 P 0.00 0.00 0.00 1.84 +0.52 33 0 30 0
23OCT26 33.50 P 0.00 0.00 0.00 2.40 +0.74 45 0 20 0
23OCT26 34.00 P 0.00 0.00 0.00 2.82 +0.73 43 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 3.31 +0.71 47 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 3.85 +0.85 58 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 4.27 +0.80 50 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 4.74 +0.79 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 5.40 +0.96 79 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 5.74 +0.80 0 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 6.43 +0.99 93 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 6.83 +0.89 84 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 7.46 +1.01 106 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 7.83 +0.88 92 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 8.49 +1.05 119 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 9.00 +1.05 125 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 9.52 +1.08 131 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 10.03 +1.08 137 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 10.54 +1.10 143 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 10.78 +0.83 103 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 11.49 +1.05 145 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 12.04 +1.10 156 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 153 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 0.00 117 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 52 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 428 0
29OCT26 26.00 P 0.02 0.02 0.02 0.01 0.00 42 49 462 -33
29OCT26 27.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 320 0
29OCT26 28.00 P 0.12 0.14 0.11 0.10 +0.05 42 21 1,119 -8
29OCT26 29.00 P 0.20 0.25 0.20 0.24 +0.11 42 15 2,031 +1
29OCT26 30.00 P 0.43 0.56 0.43 0.49 +0.20 42 328 3,338 +16
29OCT26 31.00 P 0.76 0.93 0.76 0.87 +0.29 41 120 1,038 +20
29OCT26 32.00 P 1.19 1.41 1.19 1.41 +0.44 41 33 1,192 +13
29OCT26 33.00 P 1.92 2.00 1.92 2.11 +0.56 41 21 1,367 -1
29OCT26 34.00 P 2.98 2.98 2.92 2.93 +0.66 42 3 489 0
29OCT26 35.00 P 0.00 0.00 0.00 3.85 +0.78 44 0 793 0
29OCT26 36.00 P 0.00 0.00 0.00 4.76 +0.75 40 0 583 0
29OCT26 37.00 P 5.78 5.78 5.78 5.74 +0.78 0 2 549 0
29OCT26 38.00 P 0.00 0.00 0.00 6.83 +0.89 64 0 335 0
29OCT26 39.00 P 0.00 0.00 0.00 7.83 +0.88 71 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 9.00 +1.05 95 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.03 +1.08 105 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.78 +0.83 80 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.04 +1.10 119 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.91 +0.97 111 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 13.86 +0.92 110 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 14.83 +0.88 110 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 15.74 +0.80 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 16.86 +0.92 125 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 17.77 +0.83 110 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 18.76 +0.82 110 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 21.36 +0.92 145 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 23.86 +0.92 155 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 26.36 +0.91 165 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 28.84 +0.90 170 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 31.24 +0.80 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 33.83 +0.89 185 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 36.34 +0.90 195 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 38.83 +0.89 200 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 41.33 +0.89 207 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 43.74 +0.80 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 46.35 +0.91 225 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 48.84 +0.90 229 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 51.36 +0.92 240 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 53.82 +0.88 236 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 56.34 +0.90 247 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 58.77 +0.83 228 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 61.40 +0.96 273 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 63.84 +0.90 263 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 66.24 +0.80 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
27NOV26 23.00 P 0.00 0.00 0.00 0.02 0.00 41 0 52 0
27NOV26 24.00 P 0.08 0.08 0.08 0.05 +0.01 42 1 89 +1
27NOV26 25.00 P 0.14 0.14 0.14 0.10 +0.03 42 120 854 0
27NOV26 26.00 P 0.21 0.25 0.21 0.18 +0.05 41 5 236 +3
27NOV26 27.00 P 0.00 0.00 0.00 0.32 +0.08 42 0 350 0
27NOV26 28.00 P 0.58 0.60 0.54 0.52 +0.12 41 10 943 +10
27NOV26 29.00 P 0.80 0.90 0.79 0.80 +0.21 41 14 426 +2
27NOV26 30.00 P 1.05 1.20 1.05 1.17 +0.25 42 15 474 +13
27NOV26 31.00 P 1.48 1.68 1.48 1.63 +0.35 42 112 724 +66
27NOV26 32.00 P 2.20 2.20 2.20 2.14 +0.40 41 20 953 +16
27NOV26 33.00 P 2.79 2.79 2.72 2.76 +0.44 41 18 637 0
27NOV26 34.00 P 0.00 0.00 0.00 3.43 +0.48 40 0 504 0
27NOV26 35.00 P 0.00 0.00 0.00 4.23 +0.59 41 0 1,156 0
27NOV26 36.00 P 0.00 0.00 0.00 5.21 +0.68 46 0 266 0
27NOV26 37.00 P 6.02 6.02 6.02 5.95 +0.70 41 2 1,240 0
27NOV26 38.00 P 7.05 7.05 7.05 6.85 +0.87 41 1 225 0
27NOV26 39.00 P 0.00 0.00 0.00 7.83 +0.75 43 0 99 0
27NOV26 40.00 P 0.00 0.00 0.00 9.00 +0.98 57 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 10.03 +1.05 62 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 10.78 +0.83 50 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 12.04 +1.10 70 0 13 0
27NOV26 44.00 P 0.00 0.00 0.00 12.91 +0.97 67 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 13.86 +0.92 67 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 14.83 +0.88 67 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 15.79 +0.85 66 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 16.86 +0.92 76 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 17.83 +0.88 76 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 18.77 +0.82 71 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 21.36 +0.92 88 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 23.86 +0.92 94 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 26.36 +0.91 100 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 28.84 +0.90 104 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 31.32 +0.88 106 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 33.83 +0.89 112 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 36.34 +0.90 118 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 38.83 +0.89 122 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 41.33 +0.89 126 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 43.80 +0.86 126 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 46.35 +0.91 137 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 48.84 +0.90 140 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 51.36 +0.92 146 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 53.82 +0.88 145 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 56.34 +0.90 151 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 58.81 +0.87 150 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 61.40 +0.96 164 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 63.84 +0.90 161 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 66.30 +0.86 157 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,899 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 54 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 83 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 686 0
30DEC26 23.00 P 0.15 0.16 0.15 0.11 +0.02 42 4 563 +1
30DEC26 24.00 P 0.00 0.00 0.00 0.19 +0.04 42 0 305 0
30DEC26 25.00 P 0.00 0.00 0.00 0.31 +0.07 42 0 1,798 0
30DEC26 26.00 P 0.50 0.52 0.50 0.47 +0.10 42 17 1,001 +15
30DEC26 27.00 P 0.70 0.71 0.70 0.69 +0.13 42 5 1,025 +4
30DEC26 28.00 P 0.93 0.98 0.93 0.97 +0.17 42 6 814 +5
30DEC26 29.00 P 1.32 1.32 1.32 1.31 +0.24 42 4 1,257 +4
30DEC26 30.00 P 1.65 1.65 1.65 1.71 +0.30 42 7 5,082 +3
30DEC26 31.00 P 2.12 2.16 2.12 2.15 +0.31 41 46 1,922 +31
30DEC26 32.00 P 0.00 0.00 0.00 2.69 +0.37 41 0 3,363 0
30DEC26 33.00 P 3.33 3.33 3.29 3.30 +0.43 41 29 1,256 +11
30DEC26 34.00 P 4.00 4.00 4.00 3.97 +0.48 42 1 1,909 +1
30DEC26 35.00 P 0.00 0.00 0.00 4.68 +0.51 41 0 2,272 0
30DEC26 36.00 P 0.00 0.00 0.00 5.53 +0.62 43 0 1,153 0
30DEC26 37.00 P 0.00 0.00 0.00 6.30 +0.58 42 0 1,149 0
30DEC26 38.00 P 0.00 0.00 0.00 7.16 +0.48 43 0 1,727 0
30DEC26 39.00 P 0.00 0.00 0.00 8.02 +0.67 42 0 696 0
30DEC26 40.00 P 0.00 0.00 0.00 9.00 +0.76 45 0 175 0
30DEC26 41.00 P 0.00 0.00 0.00 10.03 +0.92 49 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 10.80 +0.75 41 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 12.04 +1.03 55 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 12.91 +0.94 53 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 13.86 +0.91 53 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 14.83 +0.88 53 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 15.82 +0.88 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.86 +0.92 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.83 +0.88 60 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.82 +0.87 62 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.36 +0.92 69 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.86 +0.92 74 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.36 +0.91 79 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.84 +0.90 82 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.32 +0.88 85 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.83 +0.89 89 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.34 +0.90 94 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.83 +0.89 97 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.33 +0.89 100 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.80 +0.86 100 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.35 +0.91 108 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.84 +0.90 110 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 51.36 +0.92 115 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 53.82 +0.88 114 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 56.34 +0.90 119 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 58.81 +0.87 119 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 61.40 +0.96 130 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 63.84 +0.90 127 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 66.30 +0.86 126 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 10 0
28JAN27 19.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.15 +0.02 42 0 5 0
28JAN27 23.00 P 0.30 0.30 0.30 0.24 +0.04 42 15 16 +15
28JAN27 24.00 P 0.00 0.00 0.00 0.37 +0.06 43 0 1 0
28JAN27 25.00 P 0.00 0.00 0.00 0.53 +0.08 43 0 185 0
28JAN27 26.00 P 0.00 0.00 0.00 0.74 +0.10 43 0 15 0
28JAN27 27.00 P 1.01 1.01 1.01 1.02 +0.15 43 9 52 +9
28JAN27 28.00 P 1.30 1.30 1.30 1.34 +0.21 43 2 78 +2
28JAN27 29.00 P 1.70 1.70 1.70 1.70 +0.26 43 11 726 +11
28JAN27 30.00 P 2.03 2.12 2.03 2.12 +0.29 43 19 331 +4
28JAN27 31.00 P 0.00 0.00 0.00 2.57 +0.31 42 0 2 0
28JAN27 32.00 P 3.00 3.00 3.00 3.12 +0.36 42 15 49 +15
28JAN27 33.00 P 3.74 3.74 3.74 3.72 +0.41 42 15 104 +15
28JAN27 34.00 P 0.00 0.00 0.00 4.38 +0.47 42 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 5.06 +0.50 42 0 29 0
28JAN27 36.00 P 0.00 0.00 0.00 5.94 +0.66 45 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 6.68 +0.74 44 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 7.50 +0.47 44 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 8.34 +0.73 44 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 9.23 +0.76 45 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 10.12 +0.81 45 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 11.01 +0.80 45 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 12.04 +0.92 48 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 12.91 +0.83 46 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 13.86 +0.86 46 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 14.83 +0.84 47 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 15.82 +0.85 49 0 30 0
28JAN27 48.00 P 0.00 0.00 0.00 16.86 +0.91 53 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 17.83 +0.88 53 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 18.82 +0.87 55 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 21.36 +0.92 61 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 23.86 +0.92 66 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 26.36 +0.91 70 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 28.84 +0.90 72 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 31.32 +0.88 74 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 33.83 +0.89 79 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 36.34 +0.90 83 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 38.83 +0.89 85 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 41.33 +0.89 88 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 43.80 +0.86 89 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 46.35 +0.91 95 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 48.84 +0.90 98 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 51.36 +0.92 102 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.10 +0.02 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.12 +0.02 43 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 +0.02 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 +0.03 43 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.29 +0.05 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.41 +0.06 44 0 259 0
30MAR27 23.00 P 0.00 0.00 0.00 0.57 +0.07 44 0 177 0
30MAR27 24.00 P 0.00 0.00 0.00 0.77 +0.10 44 0 938 0
30MAR27 25.00 P 1.05 1.05 1.02 1.01 +0.14 44 3 157 -2
30MAR27 26.00 P 1.28 1.28 1.28 1.27 +0.12 44 1 583 0
30MAR27 27.00 P 1.62 1.62 1.62 1.62 +0.23 44 15 2,779 0
30MAR27 28.00 P 0.00 0.00 0.00 1.97 +0.25 44 0 1,417 0
30MAR27 29.00 P 0.00 0.00 0.00 2.32 +0.23 43 0 767 0
30MAR27 30.00 P 2.81 2.81 2.81 2.77 +0.26 43 92 2,040 +92
30MAR27 31.00 P 0.00 0.00 0.00 3.27 +0.30 43 0 1,154 0
30MAR27 32.00 P 0.00 0.00 0.00 3.82 +0.34 43 0 1,959 0
30MAR27 33.00 P 0.00 0.00 0.00 4.41 +0.37 43 0 606 0
30MAR27 34.00 P 0.00 0.00 0.00 5.09 +0.48 43 0 471 0
30MAR27 35.00 P 0.00 0.00 0.00 5.85 +0.57 44 0 1,347 0
30MAR27 36.00 P 0.00 0.00 0.00 6.43 +0.47 43 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 7.17 +0.52 43 0 148 0
30MAR27 38.00 P 0.00 0.00 0.00 7.94 +0.54 43 0 310 0
30MAR27 39.00 P 0.00 0.00 0.00 8.84 +0.67 44 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 9.67 +0.73 45 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 10.54 +0.83 45 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 11.36 +0.82 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.27 +0.79 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 13.18 +0.84 45 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 14.08 +0.79 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 15.01 +0.90 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 15.96 +0.80 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.89 +0.89 46 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 17.86 +0.85 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.84 +0.83 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.36 +0.91 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.86 +0.92 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.36 +0.91 59 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.84 +0.90 61 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.32 +0.88 63 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 33.83 +0.89 67 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 36.34 +0.90 70 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 38.83 +0.89 72 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 41.33 +0.89 74 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 43.80 +0.86 75 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 46.35 +0.91 80 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 48.84 +0.90 82 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 51.36 +0.92 85 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 53.82 +0.88 85 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 56.34 +0.90 89 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 58.81 +0.87 89 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 61.40 +0.96 96 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 63.84 +0.90 95 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 66.30 +0.86 94 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.02 +0.01 45 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.20 +0.03 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.24 +0.02 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.29 +0.03 45 0 52 0
29JUN27 18.50 P 0.00 0.00 0.00 0.35 +0.04 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.41 +0.04 45 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.47 +0.04 45 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.56 +0.06 45 0 170 0
29JUN27 21.00 P 0.00 0.00 0.00 0.73 +0.06 45 0 11 0
29JUN27 22.00 P 0.00 0.00 0.00 0.95 +0.10 45 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 1.20 +0.12 45 0 218 0
29JUN27 24.00 P 1.45 1.45 1.45 1.49 +0.18 45 1 3,835 +1
29JUN27 25.00 P 0.00 0.00 0.00 1.77 +0.20 45 0 448 0
29JUN27 26.00 P 0.00 0.00 0.00 2.11 +0.18 45 0 200 0
29JUN27 27.00 P 0.00 0.00 0.00 2.49 +0.24 44 0 286 0
29JUN27 28.00 P 0.00 0.00 0.00 2.88 +0.22 44 0 2,400 0
29JUN27 29.00 P 0.00 0.00 0.00 3.35 +0.28 44 0 315 0
29JUN27 30.00 P 0.00 0.00 0.00 3.83 +0.28 44 0 119 0
29JUN27 31.00 P 0.00 0.00 0.00 4.36 +0.32 44 0 922 0
29JUN27 32.00 P 0.00 0.00 0.00 4.95 +0.34 44 0 287 0
29JUN27 33.00 P 0.00 0.00 0.00 5.52 +0.39 44 0 150 0
29JUN27 34.00 P 0.00 0.00 0.00 6.15 +0.42 44 0 156 0
29JUN27 35.00 P 0.00 0.00 0.00 6.81 +0.46 44 0 492 0
29JUN27 36.00 P 0.00 0.00 0.00 7.57 +0.60 45 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 8.28 +0.55 44 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 9.02 +0.59 45 0 35 0
29JUN27 39.00 P 0.00 0.00 0.00 9.77 +0.59 45 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.57 +0.75 45 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.37 +0.74 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.16 +0.74 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.00 +0.80 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.83 +0.78 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.69 +0.81 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 15.56 +0.79 45 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 16.44 +0.80 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 17.32 +0.80 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 18.21 +0.76 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 19.15 +0.76 45 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 21.47 +0.82 45 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 23.86 +0.88 46 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 26.36 +0.86 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 28.84 +0.89 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 31.32 +0.88 53 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 33.83 +0.89 56 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 36.34 +0.90 59 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 38.83 +0.89 61 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 41.33 +0.89 63 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 43.80 +0.86 64 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 46.35 +0.91 69 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 48.84 +0.90 70 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 51.36 +0.92 73 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 53.82 +0.88 73 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 56.34 +0.90 76 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 58.81 +0.87 76 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 61.40 +0.96 82 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 63.84 +0.90 81 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 66.30 +0.86 81 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.20 +0.03 46 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.24 +0.03 46 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.29 +0.04 46 0 5 0
29SEP27 16.50 P 0.00 0.00 0.00 0.34 +0.04 46 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.41 +0.06 46 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.47 +0.06 46 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 0.54 +0.06 46 0 24 0
29SEP27 18.50 P 0.00 0.00 0.00 0.63 +0.08 46 0 14 0
29SEP27 19.00 P 0.00 0.00 0.00 0.72 +0.08 46 0 22 0
29SEP27 19.50 P 0.00 0.00 0.00 0.81 +0.09 46 0 13 0
29SEP27 20.00 P 0.00 0.00 0.00 0.92 +0.11 46 0 103 0
29SEP27 21.00 P 0.00 0.00 0.00 1.15 +0.11 46 0 86 0
29SEP27 22.00 P 0.00 0.00 0.00 1.43 +0.16 46 0 43 0
29SEP27 23.00 P 0.00 0.00 0.00 1.73 +0.16 46 0 116 0
29SEP27 24.00 P 0.00 0.00 0.00 2.07 +0.20 46 0 8 0
29SEP27 25.00 P 0.00 0.00 0.00 2.42 +0.21 46 0 96 0
29SEP27 26.00 P 0.00 0.00 0.00 2.82 +0.24 46 0 25 0
29SEP27 27.00 P 0.00 0.00 0.00 3.24 +0.26 46 0 73 0
29SEP27 28.00 P 0.00 0.00 0.00 3.68 +0.29 46 0 150 0
29SEP27 29.00 P 0.00 0.00 0.00 4.16 +0.31 46 0 298 0
29SEP27 30.00 P 0.00 0.00 0.00 4.69 +0.35 46 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 5.23 +0.37 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.79 +0.37 46 0 237 0
29SEP27 33.00 P 0.00 0.00 0.00 6.39 +0.47 46 0 51 0
29SEP27 34.00 P 0.00 0.00 0.00 7.02 +0.40 46 0 502 0
29SEP27 35.00 P 0.00 0.00 0.00 7.71 +0.50 46 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 8.40 +0.57 46 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 9.09 +0.58 46 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 9.82 +0.53 46 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.56 +0.67 46 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.32 +0.67 46 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.11 +0.60 46 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.89 +0.72 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.69 +0.72 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.51 +0.66 46 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.33 +0.76 46 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 16.16 +0.78 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.03 +0.72 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.88 +0.83 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 18.75 +0.87 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 19.63 +0.74 46 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 21.86 +0.75 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 24.14 +0.93 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 26.50 +0.87 47 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 28.89 +0.94 47 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 31.32 +0.82 48 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 33.83 +0.88 50 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 36.34 +0.90 53 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 38.83 +0.89 55 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 41.33 +0.89 57 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 43.80 +0.86 58 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 46.35 +0.91 61 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 48.84 +0.90 63 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 51.36 +0.92 65 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 53.82 +0.88 66 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 56.34 +0.90 68 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 58.81 +0.87 69 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 61.40 +0.96 73 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 63.84 +0.90 73 0 0 0
TOTAL PUT 1,453 88,804 +445
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$ 35.000
16OCT26 24.00 C 0.00 0.00 0.00 11.00 -1.02 0 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 10.50 -1.21 0 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 10.00 -1.21 0 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 9.50 -1.22 0 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 9.00 -1.02 0 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 8.50 -1.21 0 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 8.00 -1.02 0 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 7.50 -1.02 0 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 7.00 -1.21 0 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 6.50 -1.03 0 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 6.00 -1.03 0 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 5.50 -1.03 0 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 5.00 -1.03 0 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 4.50 -1.03 0 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 4.00 -1.03 0 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 3.50 -1.03 0 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 3.00 -1.03 0 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 2.50 -1.03 0 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 2.01 -1.02 54 0 15 0
16OCT26 33.50 C 0.00 0.00 0.00 1.53 -1.02 54 0 31 0
16OCT26 34.00 C 0.00 0.00 0.00 1.08 -1.00 54 0 15 0
16OCT26 34.50 C 0.77 0.77 0.77 0.70 -0.92 54 15 12 -3
16OCT26 35.00 C 0.00 0.00 0.00 0.39 -0.84 53 0 0 0
16OCT26 35.50 C 0.35 0.35 0.27 0.20 -0.68 54 35 50 +20
16OCT26 36.00 C 0.00 0.00 0.00 0.09 -0.50 55 0 15 0
16OCT26 36.50 C 0.00 0.00 0.00 0.04 -0.35 57 0 30 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.23 54 0 158 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 -0.12 65 0 30 0
16OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.06 75 0 15 0
16OCT26 38.50 C 0.00 0.00 0.00 0.01 -0.03 85 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.01 95 0 16 0
16OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 104 0 40 0
16OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 140 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 0.00 157 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 10.02 -1.19 79 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 9.52 -1.20 74 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 9.02 -1.02 68 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 8.52 -1.19 63 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 8.02 -1.02 57 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 7.65 -0.89 106 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 7.02 -1.19 43 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 6.52 -1.16 0 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 6.02 -1.02 0 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 5.52 -1.03 0 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 5.03 -1.13 45 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 4.54 -1.01 46 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 4.05 -1.01 44 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 3.58 -1.00 45 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 3.12 -0.98 45 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 2.68 -0.95 45 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 2.26 -0.93 45 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 1.87 -0.89 45 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 1.51 -0.84 44 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 1.20 -0.80 44 0 0 0
23OCT26 35.00 C 1.14 1.21 1.14 0.94 -0.70 44 45 45 +30
23OCT26 35.50 C 0.89 0.89 0.89 0.72 -0.62 45 15 15 +15
23OCT26 36.00 C 0.69 0.69 0.69 0.54 -0.53 45 15 15 +15
23OCT26 36.50 C 0.00 0.00 0.00 0.40 -0.45 45 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.29 -0.38 45 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.20 -0.31 45 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.14 -0.24 45 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 0.09 -0.19 45 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 0.06 -0.14 45 0 15 0
23OCT26 39.50 C 0.00 0.00 0.00 0.04 -0.10 46 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 0.03 -0.07 47 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 0.02 -0.05 47 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.03 -1.18 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.03 -1.02 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.04 -1.02 53 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.04 -1.17 45 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.06 -1.01 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.10 -1.13 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.18 -0.96 48 0 20 0
29OCT26 32.00 C 0.00 0.00 0.00 3.32 -0.91 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.54 -0.85 47 0 15 0
29OCT26 34.00 C 1.80 1.80 1.80 1.86 -0.76 47 6 51 +1
29OCT26 35.00 C 1.39 1.39 1.33 1.33 -0.69 47 30 90 -15
29OCT26 36.00 C 0.00 0.00 0.00 0.89 -0.51 47 0 92 0
29OCT26 37.00 C 0.00 0.00 0.00 0.58 -0.40 47 0 98 0
29OCT26 38.00 C 0.00 0.00 0.00 0.37 -0.30 48 0 183 0
29OCT26 39.00 C 0.00 0.00 0.00 0.22 -0.22 47 0 114 0
29OCT26 40.00 C 0.00 0.00 0.00 0.13 -0.14 48 0 105 0
29OCT26 41.00 C 0.00 0.00 0.00 0.07 -0.09 48 0 405 0
29OCT26 42.00 C 0.00 0.00 0.00 0.04 -0.06 48 0 310 0
29OCT26 43.00 C 0.00 0.00 0.00 0.02 -0.04 48 0 305 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 79 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 87 0 165 0
27NOV26 25.00 C 0.00 0.00 0.00 10.15 -1.06 51 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.19 -1.00 50 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.26 -0.98 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.36 -0.96 51 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.50 -0.93 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.69 -1.09 51 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.93 -0.85 51 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.23 -0.80 51 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 3.59 -0.75 51 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 2.99 -0.72 50 0 54 0
27NOV26 35.00 C 2.69 2.69 2.60 2.50 -0.64 50 30 139 +30
27NOV26 36.00 C 0.00 0.00 0.00 2.04 -0.59 50 0 72 0
27NOV26 37.00 C 0.00 0.00 0.00 1.68 -0.51 50 0 60 0
27NOV26 38.00 C 0.00 0.00 0.00 1.36 -0.45 50 0 96 0
27NOV26 39.00 C 0.00 0.00 0.00 1.11 -0.39 51 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 0.89 -0.34 51 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 0.72 -0.28 51 0 73 0
27NOV26 42.00 C 0.00 0.00 0.00 0.56 -0.24 51 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.44 -0.20 51 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.34 -0.16 51 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.26 -0.13 51 0 143 0
27NOV26 46.00 C 0.00 0.00 0.00 0.20 -0.11 51 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.15 -0.09 51 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.12 -0.06 52 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.09 -0.05 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.07 -0.04 52 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 150 0
30DEC26 25.00 C 0.00 0.00 0.00 10.37 -0.98 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.57 -1.15 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.68 -0.96 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.87 -1.01 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.00 -0.88 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.26 -0.84 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.57 -0.89 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.93 -0.76 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.32 -0.73 50 0 15 0
30DEC26 34.00 C 3.87 3.87 3.87 3.76 -0.71 49 15 83 +15
30DEC26 35.00 C 3.48 3.48 3.38 3.27 -0.66 49 30 143 +23
30DEC26 36.00 C 3.03 3.03 2.93 2.84 -0.61 49 45 153 +15
30DEC26 37.00 C 2.59 2.59 2.59 2.48 -0.53 50 12 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.11 -0.48 50 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 1.84 -0.42 50 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 1.58 -0.36 50 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.36 -0.34 51 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.16 -0.29 51 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.98 -0.27 51 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 0.79 -0.27 50 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.68 -0.21 50 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 0.58 -0.18 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.48 -0.16 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.40 -0.14 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.33 -0.12 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.27 -0.11 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.17 -0.06 50 0 66 0
30DEC26 55.00 C 0.00 0.00 0.00 0.11 -0.04 51 0 198 0
28JAN27 25.00 C 0.00 0.00 0.00 10.61 -0.95 50 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 9.76 -0.96 50 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 8.95 -1.12 50 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 8.32 -0.73 53 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 7.43 -1.04 50 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 6.74 -1.00 50 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.09 -0.77 50 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.48 -0.84 50 0 30 0
28JAN27 33.00 C 0.00 0.00 0.00 4.89 -0.83 50 0 30 0
28JAN27 34.00 C 0.00 0.00 0.00 4.37 -0.68 50 0 30 0
28JAN27 35.00 C 0.00 0.00 0.00 3.90 -0.62 50 0 62 0
28JAN27 36.00 C 3.55 3.55 3.55 3.47 -0.57 50 15 31 0
28JAN27 37.00 C 0.00 0.00 0.00 3.08 -0.53 50 0 30 0
28JAN27 38.00 C 0.00 0.00 0.00 2.73 -0.49 50 0 45 0
28JAN27 39.00 C 2.51 2.56 2.49 2.42 -0.45 50 60 165 +60
28JAN27 40.00 C 2.23 2.23 2.23 2.13 -0.42 50 15 225 +15
28JAN27 41.00 C 2.02 2.02 2.02 1.89 -0.37 50 6 106 +6
28JAN27 42.00 C 1.75 1.75 1.75 1.67 -0.34 51 15 64 +15
28JAN27 43.00 C 0.00 0.00 0.00 1.47 -0.32 51 0 30 0
28JAN27 44.00 C 0.00 0.00 0.00 1.24 -0.29 50 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 1.08 -0.26 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.20 -0.91 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.43 -0.88 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.70 -0.85 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.99 -1.10 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.33 -0.80 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.70 -0.77 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.10 -0.96 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.54 -0.91 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.04 -0.79 51 0 75 0
30MAR27 34.00 C 0.00 0.00 0.00 5.52 -0.79 51 0 55 0
30MAR27 35.00 C 0.00 0.00 0.00 5.07 -0.63 51 0 75 0
30MAR27 36.00 C 4.57 4.57 4.57 4.65 -0.58 51 8 183 +8
30MAR27 37.00 C 0.00 0.00 0.00 4.26 -0.55 51 0 1,090 0
30MAR27 38.00 C 0.00 0.00 0.00 3.90 -0.52 51 0 190 0
30MAR27 39.00 C 0.00 0.00 0.00 3.57 -0.49 51 0 160 0
30MAR27 40.00 C 0.00 0.00 0.00 3.26 -0.46 51 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 2.98 -0.44 52 0 644 0
30MAR27 42.00 C 0.00 0.00 0.00 2.72 -0.41 52 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 2.49 -0.38 52 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 2.22 -0.41 51 0 45 0
30MAR27 45.00 C 0.00 0.00 0.00 2.03 -0.34 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.85 -0.32 51 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 1.66 -0.33 51 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 1.52 -0.25 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.40 -0.24 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.28 -0.23 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.00 -0.19 52 0 333 0
30MAR27 55.00 C 0.00 0.00 0.00 0.78 -0.15 52 0 345 0
29JUN27 25.00 C 0.00 0.00 0.00 12.02 -1.01 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.32 -1.00 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.66 -0.99 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.02 -1.19 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.42 -0.96 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.84 -0.95 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.30 -1.05 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.78 -1.02 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.29 -0.89 52 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 6.82 -0.88 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.39 -0.85 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.98 -0.83 52 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 5.59 -0.80 52 0 1,470 0
29JUN27 38.00 C 0.00 0.00 0.00 5.38 -0.64 53 0 130 0
29JUN27 39.00 C 0.00 0.00 0.00 4.88 -0.76 52 0 105 0
29JUN27 40.00 C 0.00 0.00 0.00 4.49 -0.80 51 0 45 0
29JUN27 41.00 C 0.00 0.00 0.00 4.19 -0.64 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.88 -0.66 51 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.68 -0.58 51 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.43 -0.56 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.23 -0.52 52 0 54 0
29JUN27 46.00 C 0.00 0.00 0.00 3.01 -0.51 52 0 27 0
29JUN27 47.00 C 0.00 0.00 0.00 2.85 -0.45 52 0 77 0
29JUN27 48.00 C 0.00 0.00 0.00 2.69 -0.41 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.52 -0.40 52 0 27 0
29JUN27 50.00 C 0.00 0.00 0.00 2.35 -0.40 52 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 1.97 -0.41 52 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 1.66 -0.39 52 0 270 0
29SEP27 25.00 C 0.00 0.00 0.00 12.82 -0.87 52 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.48 -0.55 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.56 -0.84 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.97 -0.82 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.41 -0.80 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.87 -1.10 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.36 -1.06 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.08 -0.53 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.41 -0.98 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.05 -0.79 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.64 -0.68 53 0 26 0
29SEP27 36.00 C 0.00 0.00 0.00 7.23 -0.70 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.84 -0.67 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.50 -0.64 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.16 -0.60 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.82 -0.60 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.52 -0.58 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.27 -0.51 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.00 -0.54 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.73 -0.50 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.37 -0.61 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.19 -0.45 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.91 -0.51 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.76 -0.45 53 0 0 0
TOTAL CALL 412 13,453 +250
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
16OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.08 +0.03 54 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 0.20 +0.09 55 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 0.40 +0.19 55 0 30 0
16OCT26 35.50 P 0.64 0.64 0.64 0.72 +0.36 57 15 82 +15
16OCT26 36.00 P 0.97 0.97 0.97 1.11 +0.53 59 2 15 0
16OCT26 36.50 P 0.00 0.00 0.00 1.53 +0.66 54 0 80 0
16OCT26 37.00 P 0.00 0.00 0.00 2.01 +0.78 56 0 65 0
16OCT26 37.50 P 0.00 0.00 0.00 2.50 +0.86 0 0 45 0
16OCT26 38.00 P 0.00 0.00 0.00 3.00 +0.96 0 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 3.50 +0.99 0 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 4.00 +1.01 0 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 4.50 +1.02 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 5.00 +1.02 0 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 5.50 +1.02 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 6.00 +1.02 0 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 6.50 +1.02 0 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 7.00 +1.02 0 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 7.50 +1.02 0 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 8.00 +1.02 0 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 8.50 +1.02 0 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 9.00 +1.02 0 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 9.50 +1.02 0 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 10.00 +1.02 0 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 10.50 +1.02 0 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 11.00 +1.02 0 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 11.50 +1.02 0 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 0.06 +0.02 46 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 0.10 +0.04 46 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 0.16 +0.07 46 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 0.25 +0.11 46 0 0 0
23OCT26 33.50 P 0.34 0.34 0.34 0.36 +0.14 45 15 15 +15
23OCT26 34.00 P 0.00 0.00 0.00 0.51 +0.19 45 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 0.70 +0.26 45 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 0.94 +0.34 46 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 1.22 +0.41 46 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 1.54 +0.51 46 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 1.88 +0.56 45 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 2.26 +0.63 45 0 15 0
23OCT26 37.50 P 0.00 0.00 0.00 2.68 +0.69 45 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 3.11 +0.78 45 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 3.57 +0.84 45 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 4.04 +0.89 45 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 4.52 +0.92 45 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 5.01 +0.96 45 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 5.50 +0.97 0 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 6.00 +0.99 0 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 6.50 +1.01 0 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 7.00 +1.01 0 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 7.50 +1.02 0 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 8.00 +1.02 0 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 8.50 +1.02 0 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 9.05 +1.07 85 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 9.50 +1.02 0 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 10.00 +1.02 0 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 10.50 +1.02 0 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 11.00 +1.02 0 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 11.50 +1.02 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.07 +0.03 49 0 235 0
29OCT26 31.00 P 0.00 0.00 0.00 0.14 +0.05 47 0 724 0
29OCT26 32.00 P 0.00 0.00 0.00 0.28 +0.11 48 0 165 0
29OCT26 33.00 P 0.00 0.00 0.00 0.51 +0.18 48 0 268 0
29OCT26 34.00 P 0.80 0.85 0.80 0.81 +0.24 46 60 55 -60
29OCT26 35.00 P 0.00 0.00 0.00 1.28 +0.36 47 0 203 0
29OCT26 36.00 P 0.00 0.00 0.00 1.85 +0.48 47 0 52 0
29OCT26 37.00 P 0.00 0.00 0.00 2.54 +0.60 47 0 168 0
29OCT26 38.00 P 0.00 0.00 0.00 3.33 +0.73 47 0 178 0
29OCT26 39.00 P 0.00 0.00 0.00 4.18 +0.82 47 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 5.09 +0.88 47 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 6.04 +0.94 47 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 7.01 +0.97 46 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.00 +1.00 0 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 9.05 +1.06 66 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.00 +1.02 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.00 +1.02 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.00 +1.02 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.00 +1.02 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.00 +1.02 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.00 +1.02 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.50 +1.02 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.00 +1.02 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.06 +0.02 52 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.10 +0.03 51 0 47 0
27NOV26 27.00 P 0.00 0.00 0.00 0.17 +0.05 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.27 +0.07 52 0 150 0
27NOV26 29.00 P 0.00 0.00 0.00 0.41 +0.10 52 0 218 0
27NOV26 30.00 P 0.00 0.00 0.00 0.60 +0.14 52 0 299 0
27NOV26 31.00 P 0.82 0.82 0.82 0.82 +0.16 51 2 60 0
27NOV26 32.00 P 0.00 0.00 0.00 1.10 +0.22 50 0 139 0
27NOV26 33.00 P 0.00 0.00 0.00 1.47 +0.29 51 0 60 0
27NOV26 34.00 P 0.00 0.00 0.00 1.90 +0.35 51 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 2.40 +0.42 51 0 45 0
27NOV26 36.00 P 0.00 0.00 0.00 2.96 +0.48 51 0 45 0
27NOV26 37.00 P 0.00 0.00 0.00 3.58 +0.54 51 0 98 0
27NOV26 38.00 P 0.00 0.00 0.00 4.26 +0.58 51 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 4.98 +0.65 51 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 5.76 +0.71 51 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 6.58 +0.76 51 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 7.43 +0.80 51 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 8.31 +0.84 51 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 9.22 +1.03 51 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.15 +0.91 51 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.00 +1.00 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.06 +1.06 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.03 +0.97 51 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.01 +0.98 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.00 +1.00 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.50 +1.02 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.00 +1.02 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.21 +0.05 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.31 +0.08 50 0 99 0
30DEC26 27.00 P 0.00 0.00 0.00 0.45 +0.11 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.62 +0.12 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.83 +0.14 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.09 +0.19 50 0 100 0
30DEC26 31.00 P 0.00 0.00 0.00 1.39 +0.24 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.74 +0.28 50 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 2.14 +0.33 50 0 78 0
30DEC26 34.00 P 2.48 2.48 2.48 2.60 +0.38 50 15 118 +15
30DEC26 35.00 P 2.95 2.97 2.95 3.11 +0.43 50 30 206 +30
30DEC26 36.00 P 3.52 3.54 3.52 3.68 +0.49 50 45 52 +37
30DEC26 37.00 P 0.00 0.00 0.00 4.23 +0.48 49 0 82 0
30DEC26 38.00 P 0.00 0.00 0.00 4.91 +0.55 50 0 25 0
30DEC26 39.00 P 0.00 0.00 0.00 5.52 +0.51 48 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 6.33 +0.74 50 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 7.11 +0.79 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.90 +0.76 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.73 +0.76 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.58 +0.79 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.46 +0.83 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.35 +0.85 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.27 +0.88 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.20 +0.90 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.14 +0.92 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.14 +0.93 52 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.53 +0.98 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.00 +1.01 0 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.38 +0.07 50 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.54 +0.10 50 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.72 +0.12 50 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.94 +0.17 51 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 1.21 +0.19 51 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.49 +0.20 50 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 1.82 +0.24 50 0 60 0
28JAN27 32.00 P 0.00 0.00 0.00 2.20 +0.28 50 0 90 0
28JAN27 33.00 P 0.00 0.00 0.00 2.63 +0.33 50 0 165 0
28JAN27 34.00 P 2.99 2.99 2.99 3.11 +0.38 50 15 325 +15
28JAN27 35.00 P 3.50 3.50 3.47 3.63 +0.42 50 115 544 +115
28JAN27 36.00 P 4.05 4.05 4.02 4.20 +0.47 50 30 225 +30
28JAN27 37.00 P 0.00 0.00 0.00 4.66 +0.36 48 0 180 0
28JAN27 38.00 P 0.00 0.00 0.00 5.35 +0.45 49 0 15 0
28JAN27 39.00 P 0.00 0.00 0.00 6.09 +0.68 50 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 6.78 +0.61 50 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 7.52 +0.72 50 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 8.32 +0.69 50 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 9.11 +0.71 50 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 9.94 +0.75 50 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 10.78 +0.77 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.87 +0.12 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.06 +0.11 51 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.35 +0.17 52 0 10 0
30MAR27 28.00 P 0.00 0.00 0.00 1.64 +0.19 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.95 +0.21 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.30 +0.25 52 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 2.68 +0.28 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.11 +0.32 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.57 +0.35 51 0 36 0
30MAR27 34.00 P 0.00 0.00 0.00 4.07 +0.39 51 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 4.61 +0.43 51 0 42 0
30MAR27 36.00 P 0.00 0.00 0.00 5.18 +0.46 51 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.60 +0.31 49 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.32 +0.43 50 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 7.07 +0.56 51 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 7.74 +0.56 51 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 8.46 +0.62 51 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 9.12 +0.64 50 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 9.92 +0.71 51 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 10.72 +0.69 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.52 +0.76 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.37 +0.83 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.12 +0.76 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.02 +0.85 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.82 +0.74 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.75 +0.81 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.00 +0.96 51 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 20.31 +0.90 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.52 +0.07 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.82 +0.13 52 0 181 0
29JUN27 27.00 P 0.00 0.00 0.00 2.13 +0.14 52 0 410 0
29JUN27 28.00 P 2.47 2.47 2.47 2.38 +0.08 51 15 223 0
29JUN27 29.00 P 0.00 0.00 0.00 2.85 +0.19 52 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.28 +0.26 52 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.69 +0.24 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.15 +0.27 52 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 4.61 +0.28 52 0 29 0
29JUN27 34.00 P 0.00 0.00 0.00 5.13 +0.29 52 0 88 0
29JUN27 35.00 P 0.00 0.00 0.00 5.68 +0.33 52 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 6.26 +0.40 52 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 6.86 +0.22 52 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 7.27 +0.02 50 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 8.14 +0.28 52 0 96 0
29JUN27 40.00 P 0.00 0.00 0.00 8.82 +0.31 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.49 +0.31 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.19 +0.33 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.93 +0.38 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.68 +0.39 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.44 +0.41 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.22 +0.60 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.02 +0.48 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.87 +0.54 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.75 +0.61 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.47 +0.52 52 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.63 +0.82 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.83 +0.64 52 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.14 +0.15 53 0 24 0
29SEP27 26.00 P 0.00 0.00 0.00 2.37 +0.08 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.71 +0.20 51 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.09 +0.21 51 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.61 +0.36 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.02 +0.24 52 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.45 +0.26 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.98 +0.31 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.49 +0.35 52 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.96 +0.35 52 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.60 +0.45 52 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.10 +0.46 51 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 7.69 +0.41 51 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.33 +0.48 52 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.98 +0.47 52 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.43 +0.27 50 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.41 +0.49 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.10 +0.67 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.79 +0.62 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.54 +0.55 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.30 +0.58 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.05 +0.67 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.81 +0.69 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.60 +0.70 52 0 0 0
TOTAL PUT 359 13,036 +212
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$ 17.410
16OCT26 12.00 C 0.00 0.00 0.00 5.41 -0.21 0 0 0 0
16OCT26 12.25 C 0.00 0.00 0.00 5.16 -0.21 0 0 0 0
16OCT26 12.50 C 0.00 0.00 0.00 4.91 -0.21 0 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 4.66 -0.21 0 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 4.41 -0.21 0 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 4.16 -0.21 0 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 3.91 -0.21 0 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 3.66 -0.21 0 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 3.41 -0.21 0 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 3.16 -0.21 0 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 2.91 -0.21 0 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 2.66 -0.21 0 0 0 0
16OCT26 15.00 C 0.00 0.00 0.00 2.41 -0.21 0 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 2.16 -0.22 0 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 1.91 -0.22 0 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 1.67 -0.21 98 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 1.43 -0.21 98 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 1.19 -0.22 92 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 0.97 -0.22 94 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 0.75 -0.23 88 0 55 0
16OCT26 17.00 C 0.45 0.45 0.45 0.57 -0.20 90 16 16 +16
16OCT26 17.25 C 0.43 0.43 0.43 0.43 -0.20 94 10 10 +10
16OCT26 17.50 C 0.00 0.00 0.00 0.30 -0.18 93 0 34 0
16OCT26 17.75 C 0.00 0.00 0.00 0.22 -0.13 99 0 45 0
16OCT26 18.00 C 0.00 0.00 0.00 0.14 -0.12 97 0 37 0
16OCT26 18.25 C 0.00 0.00 0.00 0.09 -0.10 98 0 65 0
16OCT26 18.50 C 0.12 0.12 0.10 0.06 -0.07 101 25 15 +5
16OCT26 18.75 C 0.00 0.00 0.00 0.03 -0.06 97 0 21 0
16OCT26 19.00 C 0.00 0.00 0.00 0.02 -0.04 101 0 6 0
16OCT26 19.25 C 0.00 0.00 0.00 0.01 -0.03 99 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.01 110 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 293 0 380 0
16OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
23OCT26 12.50 C 0.00 0.00 0.00 4.92 - 78 0 0 -
23OCT26 12.75 C 0.00 0.00 0.00 4.67 - 73 0 0 -
23OCT26 13.00 C 0.00 0.00 0.00 4.42 - 67 0 0 -
23OCT26 13.25 C 0.00 0.00 0.00 4.17 -0.21 62 0 0 0
23OCT26 13.50 C 0.00 0.00 0.00 3.92 -0.21 56 0 0 0
23OCT26 13.75 C 0.00 0.00 0.00 3.67 -0.21 50 0 0 0
23OCT26 14.00 C 0.00 0.00 0.00 3.42 -0.21 42 0 0 0
23OCT26 14.25 C 0.00 0.00 0.00 3.17 -0.22 0 0 0 0
23OCT26 14.50 C 0.00 0.00 0.00 2.93 -0.21 59 0 0 0
23OCT26 14.75 C 0.00 0.00 0.00 2.68 -0.21 54 0 0 0
23OCT26 15.00 C 0.00 0.00 0.00 2.44 -0.21 56 0 0 0
23OCT26 15.25 C 0.00 0.00 0.00 2.20 -0.21 55 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 1.97 -0.21 56 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 1.74 -0.21 54 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 1.53 -0.20 55 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 1.32 -0.21 54 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 1.13 -0.20 55 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 0.93 -0.22 52 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 0.77 -0.19 52 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 0.63 -0.18 52 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 0.51 -0.16 53 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 0.41 -0.14 53 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 0.32 -0.13 53 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 0.26 -0.10 55 0 15 0
23OCT26 18.50 C 0.00 0.00 0.00 0.20 -0.10 55 0 11 0
23OCT26 18.75 C 0.00 0.00 0.00 0.15 -0.08 55 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 0.11 -0.07 55 0 65 0
23OCT26 19.25 C 0.00 0.00 0.00 0.08 -0.06 55 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 0.06 -0.05 55 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.05 -0.03 57 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 0.03 -0.03 55 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 0.02 -0.02 58 0 30 0
23OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 113 0 260 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 122 0 278 0
29OCT26 12.50 C 0.00 0.00 0.00 4.93 -0.21 68 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.43 -0.21 60 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.93 -0.21 52 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.44 -0.21 54 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.95 -0.21 51 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.44 -0.25 38 0 47 0
29OCT26 15.50 C 0.00 0.00 0.00 2.03 -0.20 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.62 -0.19 52 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.25 -0.18 51 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 0.91 -0.15 50 0 3 0
29OCT26 17.50 C 0.00 0.00 0.00 0.65 -0.16 50 0 32 0
29OCT26 18.00 C 0.45 0.45 0.45 0.46 -0.10 51 1 75 0
29OCT26 18.50 C 0.00 0.00 0.00 0.31 -0.10 51 0 109 0
29OCT26 19.00 C 0.00 0.00 0.00 0.20 -0.08 51 0 20 0
29OCT26 19.50 C 0.00 0.00 0.00 0.13 -0.05 52 0 42 0
29OCT26 20.00 C 0.00 0.00 0.00 0.08 -0.04 52 0 252 0
29OCT26 21.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 68 0
29OCT26 22.00 C 0.02 0.02 0.02 0.01 -0.01 53 2 321 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 11 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 111 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 116 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 122 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 127 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1 0
27NOV26 12.50 C 0.00 0.00 0.00 4.98 -0.21 49 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.51 -0.13 51 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.04 -0.21 50 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.59 -0.20 50 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.16 -0.19 50 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.76 -0.17 50 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.38 -0.17 50 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.04 -0.15 50 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.72 -0.14 50 0 15 0
27NOV26 17.00 C 1.50 1.50 1.41 1.41 -0.16 49 17 30 +15
27NOV26 17.50 C 0.00 0.00 0.00 1.17 -0.13 49 0 56 0
27NOV26 18.00 C 0.00 0.00 0.00 0.96 -0.12 49 0 55 0
27NOV26 18.50 C 0.00 0.00 0.00 0.78 -0.11 49 0 58 0
27NOV26 19.00 C 0.00 0.00 0.00 0.64 -0.09 50 0 31 0
27NOV26 19.50 C 0.00 0.00 0.00 0.51 -0.08 50 0 23 0
27NOV26 20.00 C 0.00 0.00 0.00 0.42 -0.05 51 0 20 0
27NOV26 21.00 C 0.00 0.00 0.00 0.26 -0.03 51 0 106 0
27NOV26 22.00 C 0.00 0.00 0.00 0.15 -0.02 50 0 196 0
27NOV26 23.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 47 0
27NOV26 24.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 47 0
27NOV26 25.00 C 0.00 0.00 0.00 0.03 0.00 51 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 315 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 530 0
30DEC26 12.50 C 0.00 0.00 0.00 5.10 -0.20 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.65 -0.20 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.22 -0.19 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.81 -0.13 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.42 -0.17 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.05 -0.17 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.71 -0.16 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.39 -0.15 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.07 -0.17 49 0 15 0
30DEC26 17.00 C 0.00 0.00 0.00 1.80 -0.16 48 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.56 -0.15 48 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 1.38 -0.11 50 0 130 0
30DEC26 18.50 C 0.00 0.00 0.00 1.16 -0.14 49 0 16 0
30DEC26 19.00 C 0.00 0.00 0.00 1.00 -0.11 49 0 36 0
30DEC26 19.50 C 0.00 0.00 0.00 0.87 -0.09 50 0 228 0
30DEC26 20.00 C 0.69 0.69 0.69 0.76 -0.07 50 12 91 0
30DEC26 21.00 C 0.00 0.00 0.00 0.54 -0.06 50 0 117 0
30DEC26 22.00 C 0.00 0.00 0.00 0.38 -0.05 50 0 335 0
30DEC26 23.00 C 0.00 0.00 0.00 0.27 -0.03 50 0 502 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 -0.02 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 60 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 0.00 50 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 5.22 -0.19 50 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 4.80 -0.18 50 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 4.39 -0.18 50 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.00 -0.18 50 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 3.64 -0.16 50 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.29 -0.26 50 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 2.97 -0.15 50 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.67 -0.14 50 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.35 -0.25 49 0 15 0
28JAN27 17.00 C 0.00 0.00 0.00 2.10 -0.15 49 0 45 0
28JAN27 17.50 C 0.00 0.00 0.00 1.87 -0.15 49 0 63 0
28JAN27 18.00 C 0.00 0.00 0.00 1.66 -0.13 49 0 46 0
28JAN27 18.50 C 0.00 0.00 0.00 1.48 -0.12 49 0 53 0
28JAN27 19.00 C 0.00 0.00 0.00 1.31 -0.10 50 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.14 -0.12 49 0 0 0
28JAN27 20.00 C 1.14 1.14 1.14 1.01 -0.11 50 15 15 +15
28JAN27 21.00 C 0.89 0.89 0.89 0.80 -0.06 50 6 6 +6
28JAN27 22.00 C 0.00 0.00 0.00 0.61 -0.05 50 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.46 -0.04 50 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.34 -0.02 50 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.26 -0.02 50 0 10 0
28JAN27 26.00 C 0.00 0.00 0.00 0.19 -0.02 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.57 -0.14 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.10 -0.22 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.73 -0.22 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.38 -0.22 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.05 -0.21 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.73 -0.21 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.43 -0.21 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.16 -0.20 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.89 -0.20 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.65 -0.20 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.42 -0.19 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.21 -0.19 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.02 -0.18 50 0 4 0
30MAR27 19.00 C 0.00 0.00 0.00 1.89 -0.13 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.72 -0.11 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.57 -0.09 51 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 1.29 -0.12 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.06 -0.10 51 0 12 0
30MAR27 23.00 C 0.00 0.00 0.00 0.87 -0.09 51 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 0.69 -0.11 50 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 0.58 -0.07 51 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 0.47 -0.07 50 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 0.37 -0.07 50 0 1,952 0
30MAR27 28.00 C 0.00 0.00 0.00 0.31 -0.06 50 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 0.25 -0.06 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.20 -0.05 50 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.16 -0.04 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 -0.04 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.11 -0.02 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 30 0
29JUN27 12.50 C 0.00 0.00 0.00 5.85 -0.21 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.50 -0.21 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.16 -0.21 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.85 -0.10 51 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.53 -0.22 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.26 -0.20 51 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.98 -0.21 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.72 -0.11 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.54 -0.14 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.25 -0.12 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.10 -0.02 52 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 2.90 -0.10 52 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 2.70 -0.13 52 0 6 0
29JUN27 19.00 C 0.00 0.00 0.00 2.53 -0.04 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.30 -0.17 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.17 -0.14 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.89 -0.12 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.66 -0.14 52 0 45 0
29JUN27 23.00 C 0.00 0.00 0.00 1.40 -0.14 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.21 -0.12 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.08 -0.07 52 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 0.91 -0.10 51 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.80 -0.07 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.70 -0.09 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.60 -0.07 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.51 -0.07 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.45 -0.07 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.39 -0.05 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.34 -0.04 51 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.29 -0.05 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.25 -0.05 51 0 350 0
29SEP27 12.50 C 0.00 0.00 0.00 6.29 -0.05 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.89 -0.16 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.59 -0.13 52 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.29 -0.16 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.03 -0.14 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.75 -0.27 52 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.57 -0.07 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.28 -0.12 53 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.06 -0.10 53 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.83 -0.11 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.65 -0.09 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.46 -0.09 53 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.26 -0.14 53 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 3.11 -0.09 53 0 407 0
29SEP27 19.50 C 0.00 0.00 0.00 2.95 -0.07 53 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 2.79 -0.08 53 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 2.50 -0.11 53 0 15 0
29SEP27 22.00 C 0.00 0.00 0.00 2.27 -0.09 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.05 -0.07 53 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 1.78 -0.11 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.65 -0.01 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.46 -0.06 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.29 -0.04 53 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 1.19 -0.05 53 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 1.06 -0.04 53 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 0.96 -0.03 53 0 47 0
29SEP27 31.00 C 0.00 0.00 0.00 0.86 -0.01 53 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.77 -0.03 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.68 -0.02 53 0 0 0
TOTAL CALL 104 16,114 +67
16OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
16OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
16OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
16OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
16OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
16OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
16OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
16OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
16OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
16OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
16OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
16OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
16OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.02 -0.01 100 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.04 0.00 100 0 1 0
16OCT26 16.50 P 0.00 0.00 0.00 0.06 -0.01 94 0 41 0
16OCT26 16.75 P 0.12 0.12 0.12 0.10 -0.01 92 15 30 +15
16OCT26 17.00 P 0.00 0.00 0.00 0.18 +0.01 96 0 15 0
16OCT26 17.25 P 0.00 0.00 0.00 0.28 +0.02 98 0 15 0
16OCT26 17.50 P 0.00 0.00 0.00 0.41 +0.05 99 0 22 0
16OCT26 17.75 P 0.00 0.00 0.00 0.56 +0.07 99 0 199 0
16OCT26 18.00 P 0.00 0.00 0.00 0.75 +0.11 104 0 5 0
16OCT26 18.25 P 0.00 0.00 0.00 0.90 +0.07 86 0 24 0
16OCT26 18.50 P 0.00 0.00 0.00 1.14 +0.11 97 0 15 0
16OCT26 18.75 P 0.00 0.00 0.00 1.37 +0.16 98 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 1.60 +0.17 90 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 1.85 +0.19 101 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 2.09 +0.19 0 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 2.34 +0.20 0 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 2.59 +0.21 0 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 3.09 +0.21 0 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 3.59 +0.21 0 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 4.09 +0.09 0 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 4.59 +0.21 0 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 5.09 +0.08 0 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 5.59 +0.08 0 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 6.09 +0.21 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 6.59 +0.21 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 7.09 +0.21 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 7.59 +0.21 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 8.09 +0.21 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 8.59 +0.21 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 9.09 +0.21 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 9.59 +0.21 0 0 0 0
23OCT26 12.50 P 0.00 0.00 0.00 0.01 - 101 0 0 -
23OCT26 12.75 P 0.00 0.00 0.00 0.01 - 95 0 0 -
23OCT26 13.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
23OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 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 60 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 0.00 56 0 0 0
23OCT26 15.25 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 0.11 +0.01 56 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.21 +0.02 55 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 0.29 +0.04 55 0 1 0
23OCT26 17.00 P 0.41 0.41 0.41 0.39 +0.06 56 15 15 +15
23OCT26 17.25 P 0.00 0.00 0.00 0.50 +0.07 56 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.63 +0.09 57 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.77 +0.07 56 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.94 +0.12 58 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 1.10 +0.12 56 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 1.28 +0.12 55 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 1.48 +0.13 55 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 1.69 +0.14 55 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 1.91 +0.16 55 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 2.14 +0.17 55 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 2.37 +0.17 54 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 2.61 +0.18 55 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 3.10 +0.20 57 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 3.59 +0.20 0 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 4.09 +0.09 0 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 4.59 +0.21 0 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 5.09 +0.08 0 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 5.59 +0.08 0 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 6.09 +0.21 0 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 6.59 +0.21 0 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 7.09 +0.21 0 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 7.59 +0.21 0 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 8.09 +0.21 0 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 8.59 +0.21 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 9.09 +0.21 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 9.59 +0.21 0 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 52 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.05 0.00 51 0 14 0
29OCT26 15.50 P 0.00 0.00 0.00 0.11 +0.02 52 0 5 0
29OCT26 16.00 P 0.00 0.00 0.00 0.19 +0.03 52 0 40 0
29OCT26 16.50 P 0.00 0.00 0.00 0.33 +0.05 52 0 62 0
29OCT26 17.00 P 0.00 0.00 0.00 0.52 +0.07 53 0 110 0
29OCT26 17.50 P 0.00 0.00 0.00 0.77 +0.10 53 0 20 0
29OCT26 18.00 P 0.00 0.00 0.00 1.07 +0.12 54 0 69 0
29OCT26 18.50 P 0.00 0.00 0.00 1.38 +0.08 51 0 92 0
29OCT26 19.00 P 0.00 0.00 0.00 1.78 +0.15 52 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 2.20 +0.16 51 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.65 +0.18 51 0 60 0
29OCT26 21.00 P 0.00 0.00 0.00 3.64 +0.23 62 0 187 0
29OCT26 22.00 P 0.00 0.00 0.00 4.59 +0.21 0 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 5.59 +0.08 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.61 +0.20 84 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.59 +0.21 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.59 +0.21 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.59 +0.21 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.59 +0.21 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 11.59 +0.21 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 12.59 +0.21 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 13.59 +0.21 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 14.59 +0.21 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 15.59 +0.21 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 16.59 +0.21 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 17.59 +0.14 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.09 +0.02 52 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.14 +0.02 51 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.21 +0.03 51 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.30 +0.03 51 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.43 +0.05 51 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.58 +0.06 51 0 6 0
27NOV26 16.50 P 0.00 0.00 0.00 0.77 +0.08 51 0 198 0
27NOV26 17.00 P 0.00 0.00 0.00 0.99 +0.09 51 0 262 0
27NOV26 17.50 P 0.00 0.00 0.00 1.25 +0.12 51 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 1.55 +0.12 52 0 34 0
27NOV26 18.50 P 0.00 0.00 0.00 1.79 +0.07 49 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.17 +0.11 50 0 20 0
27NOV26 19.50 P 0.00 0.00 0.00 2.54 +0.15 50 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.02 +0.28 55 0 304 0
27NOV26 21.00 P 0.00 0.00 0.00 3.89 +0.29 57 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 4.68 +0.19 50 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 5.63 +0.12 51 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 6.61 +0.14 53 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 7.59 +0.21 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.59 +0.21 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.59 +0.21 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.59 +0.21 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 11.59 +0.16 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 12.59 +0.08 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 13.59 +0.14 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 14.59 +0.21 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 15.59 +0.21 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 16.59 +0.21 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 17.59 +0.14 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.16 +0.02 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.23 +0.03 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.31 +0.03 50 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 0.42 +0.03 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.56 +0.05 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.72 +0.06 50 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.90 +0.08 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.10 +0.07 50 0 91 0
30DEC26 17.00 P 0.00 0.00 0.00 1.32 +0.05 49 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.60 +0.11 50 0 19 0
30DEC26 18.00 P 0.00 0.00 0.00 1.88 +0.12 50 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 2.20 +0.14 50 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 2.53 +0.20 51 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.87 +0.17 50 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 3.21 +0.13 49 0 93 0
30DEC26 21.00 P 0.00 0.00 0.00 4.01 +0.18 50 0 123 0
30DEC26 22.00 P 0.00 0.00 0.00 4.86 +0.17 50 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 5.75 +0.18 50 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.68 +0.19 50 0 40 0
30DEC26 25.00 P 0.00 0.00 0.00 7.65 +0.22 52 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.60 +0.20 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.59 +0.21 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.59 +0.21 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.59 +0.16 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.59 +0.08 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.59 +0.14 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.59 +0.21 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.59 +0.21 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.59 +0.21 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.59 +0.14 0 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.19 +0.01 50 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.28 +0.04 50 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.37 +0.05 50 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.48 +0.04 50 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.62 +0.06 51 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.76 +0.06 50 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.93 +0.07 50 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 1.15 +0.09 51 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.35 +0.06 50 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.59 +0.10 50 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.86 +0.11 50 0 15 0
28JAN27 18.00 P 0.00 0.00 0.00 2.14 +0.12 50 0 100 0
28JAN27 18.50 P 0.00 0.00 0.00 2.44 +0.12 50 0 26 0
28JAN27 19.00 P 0.00 0.00 0.00 2.81 +0.23 51 0 50 0
28JAN27 19.50 P 0.00 0.00 0.00 3.18 +0.16 52 0 8 0
28JAN27 20.00 P 0.00 0.00 0.00 3.46 +0.06 50 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 4.22 +0.04 50 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 5.03 +0.17 50 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.93 +0.22 52 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 6.78 +0.18 50 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 7.71 +0.19 50 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 8.65 +0.19 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.41 -0.01 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.52 +0.01 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.65 0.00 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.79 +0.03 50 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 0.96 +0.05 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.15 +0.06 51 0 249 0
30MAR27 15.50 P 0.00 0.00 0.00 1.33 +0.05 50 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.50 -0.03 49 0 202 0
30MAR27 16.50 P 0.00 0.00 0.00 1.78 +0.07 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.00 +0.05 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.26 +0.06 50 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 2.65 +0.11 52 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 2.87 -0.03 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.19 +0.05 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.52 +0.05 50 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.86 +0.05 50 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 4.59 +0.06 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.37 +0.09 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.32 +0.22 54 0 1,040 0
30MAR27 24.00 P 0.00 0.00 0.00 7.03 +0.11 50 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 7.91 +0.13 50 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 8.81 +0.13 50 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 9.74 +0.15 50 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 10.68 +0.16 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.64 +0.17 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.61 +0.10 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.60 +0.15 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.59 +0.20 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.59 +0.21 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.59 +0.21 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 17.59 +0.14 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.76 0.00 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.93 +0.01 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.10 +0.02 52 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.29 +0.04 52 0 0 0
29JUN27 14.50 P 1.50 1.50 1.50 1.46 +0.07 52 2 6 0
29JUN27 15.00 P 0.00 0.00 0.00 1.70 +0.06 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.88 +0.06 51 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.16 +0.11 52 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 2.43 +0.14 52 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 2.62 -0.01 51 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 2.96 +0.06 52 0 16 0
29JUN27 18.00 P 0.00 0.00 0.00 3.20 +0.01 51 0 6 0
29JUN27 18.50 P 0.00 0.00 0.00 3.59 +0.11 53 0 12 0
29JUN27 19.00 P 0.00 0.00 0.00 3.81 +0.05 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.14 +0.02 51 0 100 0
29JUN27 20.00 P 0.00 0.00 0.00 4.55 +0.10 52 0 6 0
29JUN27 21.00 P 0.00 0.00 0.00 5.18 +0.07 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.91 +0.06 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.69 +0.09 51 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 7.49 +0.09 51 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 8.34 +0.01 51 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 9.17 +0.11 51 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.05 +0.13 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.04 +0.23 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.85 +0.14 51 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.78 +0.15 51 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.72 +0.16 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 14.74 +0.23 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 15.64 +0.18 51 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 16.61 +0.18 51 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 17.60 +0.15 51 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.12 +0.03 53 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.29 +0.03 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.48 +0.07 53 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.66 +0.03 53 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.83 +0.04 52 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.12 +0.09 53 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 2.39 +0.14 53 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.61 +0.12 53 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.82 +0.13 52 0 14 0
29SEP27 17.00 P 0.00 0.00 0.00 3.11 +0.14 52 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.35 +0.10 51 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.70 +0.08 52 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.01 +0.09 52 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.31 +0.10 52 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.67 +0.13 53 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.00 +0.10 52 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.69 +0.09 53 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.42 +0.07 52 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.18 +0.15 53 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.95 +0.05 53 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.76 +0.16 53 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.57 +0.16 53 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 10.45 +0.20 53 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 11.31 +0.20 53 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 12.16 +0.18 53 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 13.06 +0.03 53 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 13.96 +0.18 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 14.94 +0.12 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 15.81 +0.19 52 0 0 0
TOTAL PUT 32 12,466 +30
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$ 2.320
29OCT26 1.70 C 0.00 0.00 0.00 0.63 0.00 97 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.58 -0.02 89 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.53 -0.01 81 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.48 0.00 74 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.44 0.00 82 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.39 -0.01 74 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.34 -0.01 66 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.25 -0.01 59 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
29OCT26 2.30 C 0.08 0.08 0.08 0.10 -0.02 48 2 2 +2
29OCT26 2.40 C 0.00 0.00 0.00 0.06 -0.01 50 0 6 0
29OCT26 2.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 53 0
29OCT26 2.60 C 0.00 0.00 0.00 0.02 0.00 54 0 27 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 89 0 130 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 97 0 151 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 104 0 237 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 111 0 113 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 118 0 242 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 124 0 75 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 136 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 141 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 147 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 152 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 157 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 162 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 167 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 171 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 176 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 180 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 184 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 189 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 193 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 211 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 228 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.65 0.00 72 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.60 0.00 66 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.55 -0.01 61 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.50 -0.01 56 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.46 -0.01 57 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.42 0.00 57 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.37 -0.01 52 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.30 0.00 53 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.22 -0.02 47 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
27NOV26 2.60 C 0.06 0.06 0.06 0.06 -0.01 47 111 239 +111
27NOV26 2.70 C 0.04 0.04 0.04 0.04 -0.01 47 30 174 +30
27NOV26 2.80 C 0.00 0.00 0.00 0.03 0.00 49 0 188 0
27NOV26 2.90 C 0.00 0.00 0.00 0.02 0.00 49 0 108 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 46 0 226 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 23 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.66 -0.01 57 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.61 -0.01 53 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.57 0.00 54 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.53 -0.01 54 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.47 -0.02 45 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.44 -0.01 49 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.40 -0.02 48 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.34 -0.01 50 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.14 0.00 48 0 0 0
30DEC26 2.60 C 0.09 0.09 0.09 0.11 0.00 48 2 2 0
30DEC26 2.70 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.06 -0.01 46 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.05 0.00 48 0 2 0
30DEC26 3.00 C 0.03 0.03 0.03 0.03 -0.01 45 60 60 +60
30DEC26 3.10 C 0.00 0.00 0.00 0.02 -0.01 44 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 50 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 55 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 60 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 62 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 67 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 73 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 80 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 94 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 110 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 112 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 118 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 120 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 122 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 125 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 127 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 129 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 131 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 133 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 135 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 137 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 141 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 144 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 147 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 150 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 153 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 156 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 159 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 161 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 166 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 168 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 175 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.68 -0.01 56 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.63 -0.02 52 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.59 -0.01 52 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.55 -0.01 51 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.51 -0.01 50 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.47 -0.01 49 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.44 -0.01 50 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.37 -0.01 49 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.31 -0.01 48 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.25 -0.02 46 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.17 -0.01 46 0 1 0
28JAN27 2.60 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.12 0.00 48 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.01 0.00 42 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 0.00 51 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.67 0.00 51 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.64 -0.01 52 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.61 0.00 53 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.57 +0.01 52 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.54 0.00 52 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.50 +0.01 51 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.44 -0.01 50 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.38 -0.01 49 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.33 -0.01 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.29 0.00 49 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.24 -0.01 47 0 100 0
30MAR27 2.60 C 0.00 0.00 0.00 0.21 -0.01 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.18 0.00 48 0 40 0
30MAR27 2.80 C 0.00 0.00 0.00 0.15 0.00 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.13 0.00 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.11 0.00 47 0 120 0
30MAR27 3.10 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 +0.01 47 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 +0.01 44 0 25 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 40 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 46 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 49 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 50 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 54 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 58 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 63 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 70 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 74 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 79 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 81 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 84 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 87 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 91 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 95 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 99 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 0.00 105 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 109 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 0.00 112 0 33 0
29JUN27 1.70 C 0.00 0.00 0.00 0.75 -0.02 75 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.72 -0.01 76 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.68 -0.02 73 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.65 -0.01 73 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.62 -0.01 73 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.59 0.00 73 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.56 -0.01 72 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.50 -0.02 70 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.45 -0.02 69 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.41 -0.02 70 0 220 0
29JUN27 2.40 C 0.00 0.00 0.00 0.36 -0.02 68 0 220 0
29JUN27 2.50 C 0.00 0.00 0.00 0.32 -0.02 67 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.28 -0.02 65 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.26 -0.01 67 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.23 -0.02 66 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.21 -0.02 67 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.19 -0.01 67 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.17 -0.02 66 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.16 -0.01 68 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.14 -0.01 67 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.13 -0.01 67 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.11 -0.02 66 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.10 -0.01 66 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.09 -0.01 66 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.08 -0.01 65 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.07 -0.01 65 0 300 0
29JUN27 4.00 C 0.00 0.00 0.00 0.06 -0.01 64 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.05 -0.01 63 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.04 -0.01 61 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 -0.01 50 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 53 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 56 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 61 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 73 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 75 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 78 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 82 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 0.76 -0.02 78 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.73 -0.01 78 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.70 -0.01 78 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.67 +0.01 78 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.63 -0.02 75 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.61 -0.01 76 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.58 -0.02 76 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.53 -0.01 75 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.48 -0.02 74 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.43 -0.02 72 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.39 -0.02 72 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.35 -0.01 71 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.32 -0.01 70 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.29 -0.02 70 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.27 -0.01 71 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.24 -0.02 70 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.22 -0.03 70 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.21 -0.01 71 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.19 -0.02 70 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.18 -0.01 71 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.16 -0.02 70 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.15 -0.01 70 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.14 -0.01 71 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.13 -0.01 71 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.12 -0.01 71 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.11 -0.01 70 0 15 0
29SEP27 4.00 C 0.00 0.00 0.00 0.10 -0.01 70 0 44 0
29SEP27 4.10 C 0.00 0.00 0.00 0.09 -0.01 69 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.08 -0.01 68 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.07 -0.01 67 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.06 -0.01 66 0 300 0
29SEP27 4.50 C 0.00 0.00 0.00 0.05 -0.01 64 0 378 0
29SEP27 4.60 C 0.00 0.00 0.00 0.04 -0.01 62 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.03 -0.01 60 0 600 0
29SEP27 4.80 C 0.00 0.00 0.00 0.02 -0.01 56 0 150 0
29SEP27 4.90 C 0.00 0.00 0.00 0.01 -0.01 51 0 150 0
29SEP27 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
29SEP27 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 450 0
TOTAL CALL 205 12,035 +203
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 64 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 0.02 -0.01 52 0 105 0
29OCT26 2.20 P 0.05 0.05 0.05 0.05 0.00 56 76 82 +72
29OCT26 2.30 P 0.00 0.00 0.00 0.09 +0.01 55 0 324 0
29OCT26 2.40 P 0.00 0.00 0.00 0.14 +0.01 52 0 278 0
29OCT26 2.50 P 0.00 0.00 0.00 0.21 +0.01 51 0 358 0
29OCT26 2.60 P 0.00 0.00 0.00 0.29 0.00 47 0 207 0
29OCT26 2.70 P 0.00 0.00 0.00 0.38 0.00 0 0 278 0
29OCT26 2.80 P 0.49 0.49 0.49 0.48 +0.01 0 80 180 -55
29OCT26 2.90 P 0.59 0.59 0.59 0.58 +0.01 0 18 23 0
29OCT26 3.00 P 0.00 0.00 0.00 0.68 0.00 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 1.28 +0.01 0 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.58 0.00 0 0 15 0
29OCT26 4.00 P 0.00 0.00 0.00 1.68 +0.01 0 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 2.18 +0.01 0 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 2.58 0.00 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 2.68 0.00 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.93 +0.01 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 3.18 +0.01 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 3.43 0.00 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 3.68 +0.01 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.94 +0.02 248 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 4.18 +0.01 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 4.43 +0.01 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 4.68 +0.01 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.93 +0.01 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 5.18 +0.01 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 50 0 110 0
27NOV26 2.10 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.10 0.00 50 0 467 0
27NOV26 2.30 P 0.00 0.00 0.00 0.15 +0.01 51 0 337 0
27NOV26 2.40 P 0.00 0.00 0.00 0.20 +0.01 50 0 210 0
27NOV26 2.50 P 0.00 0.00 0.00 0.26 0.00 48 0 61 0
27NOV26 2.60 P 0.00 0.00 0.00 0.33 0.00 46 0 100 0
27NOV26 2.70 P 0.00 0.00 0.00 0.42 +0.02 50 0 60 0
27NOV26 2.80 P 0.00 0.00 0.00 0.49 0.00 41 0 30 0
27NOV26 2.90 P 0.00 0.00 0.00 0.59 +0.02 47 0 60 0
27NOV26 3.00 P 0.00 0.00 0.00 0.68 0.00 0 0 60 0
27NOV26 3.10 P 0.00 0.00 0.00 0.78 +0.01 0 0 10 0
27NOV26 3.20 P 0.00 0.00 0.00 0.88 0.00 0 0 20 0
27NOV26 3.30 P 0.00 0.00 0.00 0.98 +0.01 0 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 1.08 +0.01 0 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 2.48 0.00 0 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 2.58 0.00 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 2.68 0.00 0 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.93 +0.01 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 3.18 +0.01 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 3.43 0.00 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 3.68 +0.01 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.94 +0.01 150 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 4.18 +0.01 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 0.00 48 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.19 +0.02 49 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.24 +0.01 47 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.30 +0.01 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.37 +0.02 47 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.44 +0.01 45 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.53 +0.02 48 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.60 0.00 42 0 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.70 +0.01 46 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.98 +0.01 0 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 1.08 +0.01 0 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.88 0.00 0 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.48 0.00 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.58 0.00 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.68 0.00 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.93 +0.01 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 3.18 +0.01 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 3.43 0.00 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.68 +0.01 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.94 +0.01 119 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 4.18 +0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 4.43 +0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.68 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.93 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 5.18 +0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 5.43 +0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 5.68 +0.01 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.93 +0.01 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 6.18 +0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 6.43 +0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 6.68 +0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.93 +0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 7.18 +0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 7.43 +0.01 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 7.68 +0.01 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 8.18 +0.01 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 8.68 +0.01 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 9.18 +0.01 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 9.68 +0.01 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 10.18 +0.01 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 10.68 +0.01 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 11.18 +0.01 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 11.68 +0.01 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 12.18 +0.01 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 12.68 +0.01 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 13.18 +0.01 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 13.68 +0.01 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 14.18 +0.01 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 14.68 +0.01 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 15.18 +0.01 0 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.17 +0.01 48 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.22 +0.02 48 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.27 +0.01 47 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.40 +0.02 47 0 18 0
28JAN27 2.70 P 0.00 0.00 0.00 0.47 +0.02 46 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.54 +0.01 44 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.62 +0.01 43 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.71 +0.02 44 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.81 +0.02 48 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.90 +0.02 48 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.15 +0.01 50 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.19 +0.02 50 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.23 +0.01 49 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.28 +0.01 49 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.33 +0.01 48 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.39 +0.01 48 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.45 +0.01 47 0 100 0
30MAR27 2.70 P 0.00 0.00 0.00 0.53 +0.03 48 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.59 +0.01 46 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.67 +0.02 46 0 100 0
30MAR27 3.00 P 0.00 0.00 0.00 0.74 -0.01 44 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.83 +0.02 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.92 0.00 46 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.01 0.00 46 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.11 +0.01 48 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 1.20 +0.02 48 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 1.29 +0.01 46 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.48 0.00 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.58 0.00 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.68 0.00 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.93 +0.01 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 3.18 +0.01 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 3.43 0.00 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.68 +0.01 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.94 +0.01 88 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 4.19 +0.02 90 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 4.43 +0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.68 +0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.93 +0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 5.18 +0.01 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 5.43 +0.01 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 5.68 +0.01 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.93 +0.01 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 6.18 +0.01 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 6.43 +0.01 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 6.68 +0.01 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.93 +0.01 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 7.18 +0.01 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 7.43 +0.01 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 7.68 +0.01 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 8.18 +0.01 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 8.68 +0.01 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 9.18 +0.01 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 9.68 +0.01 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 10.18 +0.01 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 10.68 +0.01 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 11.19 +0.02 144 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 11.68 +0.01 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 12.18 +0.01 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 12.69 +0.02 151 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.37 0.00 66 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.40 0.00 66 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.43 0.00 66 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.46 0.00 66 0 15 0
29JUN27 1.90 P 0.00 0.00 0.00 0.49 -0.01 65 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.52 -0.01 64 0 15 0
29JUN27 2.00 P 0.00 0.00 0.00 0.56 0.00 65 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.63 0.00 65 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.70 0.00 64 0 2 0
29JUN27 2.30 P 0.00 0.00 0.00 0.77 -0.01 63 0 235 0
29JUN27 2.40 P 0.00 0.00 0.00 0.85 0.00 63 0 220 0
29JUN27 2.50 P 0.00 0.00 0.00 0.96 +0.03 68 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 1.01 -0.03 62 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 1.09 0.00 61 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 1.17 0.00 59 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.25 -0.01 57 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.34 0.00 58 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.43 0.00 57 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.51 -0.05 53 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.60 0.00 52 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.69 0.00 50 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 1.78 0.00 47 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.87 +0.01 42 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.95 0.00 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 2.14 +0.01 0 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 2.23 +0.01 0 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 2.32 -0.07 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 2.50 -0.08 0 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 2.60 +0.01 0 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 2.69 +0.01 0 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 2.78 0.00 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.87 0.00 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.97 -0.08 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 3.06 0.00 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 3.15 0.00 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 3.39 +0.01 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 3.62 -0.11 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 3.86 -0.11 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 4.09 +0.01 0 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 4.33 -0.12 0 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 4.56 0.00 0 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 4.80 +0.01 0 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 5.04 +0.01 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 5.27 +0.01 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 5.51 +0.01 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.75 +0.01 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.98 +0.01 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 6.22 +0.01 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 6.46 +0.01 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.69 +0.01 0 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.44 -0.01 69 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.47 -0.01 69 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.51 0.00 70 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.54 0.00 69 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.57 -0.01 69 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.60 -0.01 68 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.64 0.00 69 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.71 0.00 69 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.78 0.00 68 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.85 -0.01 67 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.93 0.00 68 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 1.00 -0.01 66 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.08 -0.01 66 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.16 -0.01 66 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 1.24 -0.01 65 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.32 -0.01 64 0 100 0
29SEP27 3.00 P 0.00 0.00 0.00 1.41 0.00 65 0 100 0
29SEP27 3.10 P 0.00 0.00 0.00 1.49 0.00 63 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.57 -0.06 61 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 1.66 -0.05 62 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.74 -0.01 59 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.83 -0.06 59 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.92 0.00 58 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 2.01 0.00 58 0 100 0
29SEP27 3.80 P 0.00 0.00 0.00 2.09 -0.07 53 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 2.18 -0.07 51 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 2.27 0.00 48 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 2.36 -0.08 44 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 2.63 -0.08 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 2.72 0.00 0 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 2.82 -0.08 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.91 0.00 0 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 3.00 -0.09 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 3.09 -0.01 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 3.18 -0.10 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 3.41 -0.10 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 3.65 -0.08 0 0 0 0
TOTAL PUT 174 5,447 +17
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$ 20.860
16OCT26 16.00 C 0.00 0.00 0.00 4.90 -0.99 281 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 4.69 -0.84 308 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 4.42 -0.86 275 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 4.11 -0.92 0 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 3.94 -0.84 263 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 3.68 -0.85 240 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 3.44 -0.84 233 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 3.11 -1.00 0 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 2.94 -0.95 203 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 2.69 -0.84 188 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 2.41 -0.87 154 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 2.11 -0.92 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 1.86 -0.92 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 1.61 -0.92 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 1.36 -0.92 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 1.12 -0.91 57 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.87 -0.92 46 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.43 -0.87 46 0 0 0
16OCT26 21.00 C 0.23 0.23 0.23 0.15 -0.68 48 15 60 +15
16OCT26 21.50 C 0.00 0.00 0.00 0.04 -0.42 52 0 45 0
16OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.20 57 0 30 0
16OCT26 22.50 C 0.00 0.00 0.00 0.01 -0.06 76 0 60 0
16OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 94 0 21 0
16OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 111 0 8 0
16OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 128 0 2 0
16OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 173 0 15 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 214 0 100 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 361 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 4.95 -0.94 114 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 4.69 -0.84 106 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 4.46 -0.92 106 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 4.17 -0.87 88 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 3.94 -0.85 90 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 3.71 -0.83 90 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 3.44 -0.85 79 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 3.12 -0.99 0 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 2.94 -0.95 69 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 2.69 -0.86 64 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 2.41 -0.98 51 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 2.14 -1.00 40 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 1.90 -0.90 39 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 1.66 -0.90 37 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 1.44 -0.87 38 0 0 0
23OCT26 19.75 C 1.15 1.15 1.15 1.26 -0.82 42 15 15 +15
23OCT26 20.00 C 1.26 1.26 1.26 1.00 -0.84 35 15 15 0
23OCT26 20.50 C 0.79 0.79 0.62 0.66 -0.71 36 75 75 +75
23OCT26 21.00 C 0.48 0.48 0.48 0.40 -0.61 37 18 18 +18
23OCT26 21.50 C 0.00 0.00 0.00 0.23 -0.45 38 0 30 0
23OCT26 22.00 C 0.00 0.00 0.00 0.11 -0.32 37 0 38 0
23OCT26 22.50 C 0.00 0.00 0.00 0.05 -0.20 37 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 0.03 -0.11 40 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 0.01 -0.06 39 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.46 -0.92 79 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.95 -0.85 68 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.44 -0.87 58 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.00 -0.89 60 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.44 -0.98 43 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.00 -0.94 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.60 -0.79 44 0 0 0
29OCT26 20.00 C 1.20 1.22 1.20 1.20 -0.76 41 150 105 +105
29OCT26 21.00 C 0.87 0.88 0.66 0.65 -0.55 43 103 103 +90
29OCT26 22.00 C 0.00 0.00 0.00 0.30 -0.36 43 0 60 0
29OCT26 23.00 C 0.00 0.00 0.00 0.12 -0.20 43 0 60 0
29OCT26 24.00 C 0.00 0.00 0.00 0.04 -0.10 43 0 124 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 118 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 536 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 135 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 200 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 200 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 152 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 235 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 100 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.46 -1.02 39 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.11 -0.69 50 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.59 -0.84 43 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.17 -0.81 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.77 -0.87 43 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.40 -0.83 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.06 -0.77 43 0 0 0
27NOV26 20.00 C 1.67 1.67 1.67 1.71 -0.67 42 15 15 +15
27NOV26 21.00 C 0.00 0.00 0.00 1.19 -0.54 42 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.80 -0.41 43 0 66 0
27NOV26 23.00 C 0.00 0.00 0.00 0.52 -0.31 43 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 0.32 -0.23 43 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 0.20 -0.16 43 0 67 0
27NOV26 26.00 C 0.00 0.00 0.00 0.12 -0.10 44 0 120 0
27NOV26 27.00 C 0.00 0.00 0.00 0.07 -0.06 44 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.04 -0.04 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 550 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 225 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.56 -0.99 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.18 -0.97 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.77 -0.95 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.45 -0.86 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.08 -0.77 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.74 -0.73 42 0 0 0
30DEC26 19.50 C 2.36 2.36 2.36 2.37 -0.75 41 15 15 +15
30DEC26 20.00 C 2.03 2.03 2.03 2.07 -0.64 41 14 25 +14
30DEC26 21.00 C 0.00 0.00 0.00 1.58 -0.56 41 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 1.18 -0.48 41 0 42 0
30DEC26 23.00 C 0.00 0.00 0.00 0.87 -0.39 42 0 66 0
30DEC26 24.00 C 0.00 0.00 0.00 0.64 -0.31 42 0 90 0
30DEC26 25.00 C 0.00 0.00 0.00 0.47 -0.24 43 0 149 0
30DEC26 26.00 C 0.00 0.00 0.00 0.33 -0.21 43 0 91 0
30DEC26 27.00 C 0.00 0.00 0.00 0.23 -0.16 43 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 0.15 -0.12 43 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.10 -0.09 42 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 -0.06 43 0 117 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 100 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 4.79 -0.86 41 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 4.37 -0.88 40 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 4.04 -0.86 42 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 3.70 -0.74 43 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 3.35 -0.71 43 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 3.03 -0.76 43 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 2.67 -0.77 41 0 0 0
28JAN27 20.00 C 2.40 2.40 2.40 2.38 -0.63 41 11 20 +11
28JAN27 21.00 C 2.08 2.08 2.08 1.90 -0.57 42 3 17 +3
28JAN27 22.00 C 0.00 0.00 0.00 1.50 -0.49 42 0 32 0
28JAN27 23.00 C 0.00 0.00 0.00 1.17 -0.42 42 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.91 -0.36 43 0 3 0
28JAN27 25.00 C 0.00 0.00 0.00 0.71 -0.28 43 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.55 -0.23 43 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.41 -0.20 43 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.31 -0.16 43 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.23 -0.12 43 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.17 -0.09 43 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.12 -0.08 43 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.09 -0.06 43 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.07 -0.04 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.17 -0.93 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.79 -0.86 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.44 -0.84 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.11 -0.81 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.80 -0.79 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.51 -0.75 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.24 -0.70 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.98 -0.70 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.60 -0.52 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.25 -0.39 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.78 -0.42 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.48 -0.38 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.23 -0.33 44 0 45 0
30MAR27 26.00 C 0.00 0.00 0.00 1.03 -0.28 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.86 -0.25 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.72 -0.23 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.59 -0.20 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.49 -0.16 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.40 -0.13 45 0 100 0
30MAR27 32.00 C 0.00 0.00 0.00 0.32 -0.12 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.26 -0.10 45 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.21 -0.09 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.17 -0.07 45 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 5.70 -0.74 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.40 -0.69 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.04 -0.72 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.75 -0.69 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.46 -0.77 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.23 -0.70 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.93 -0.72 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.69 -0.65 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.25 -0.61 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.85 -0.68 44 0 0 0
29JUN27 23.00 C 2.53 2.53 2.53 2.53 -0.50 45 48 48 +48
29JUN27 24.00 C 0.00 0.00 0.00 2.23 -0.53 45 0 297 0
29JUN27 25.00 C 0.00 0.00 0.00 1.98 -0.44 46 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 1.73 -0.37 46 0 302 0
29JUN27 27.00 C 0.00 0.00 0.00 1.50 -0.42 46 0 73 0
29JUN27 28.00 C 0.00 0.00 0.00 1.30 -0.38 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.13 -0.31 46 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.98 -0.31 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.85 -0.32 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.73 -0.29 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.64 -0.26 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.55 -0.24 45 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.48 -0.21 45 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 6.03 -0.72 45 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.72 -0.72 45 0 40 0
29SEP27 17.50 C 0.00 0.00 0.00 5.43 -0.79 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 5.15 -0.77 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.88 -0.77 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 4.70 -0.66 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.39 -0.62 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.17 -0.62 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.74 -0.60 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.38 -0.52 46 0 3 0
29SEP27 23.00 C 0.00 0.00 0.00 3.04 -0.49 46 0 67 0
29SEP27 24.00 C 0.00 0.00 0.00 2.75 -0.43 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.44 -0.52 46 0 5 0
29SEP27 26.00 C 0.00 0.00 0.00 2.25 -0.40 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.00 -0.41 47 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 1.85 -0.32 47 0 30 0
29SEP27 29.00 C 0.00 0.00 0.00 1.66 -0.32 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.48 -0.31 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.33 -0.27 47 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 1.19 -0.26 47 0 60 0
29SEP27 33.00 C 0.00 0.00 0.00 1.06 -0.25 47 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.96 -0.20 47 0 0 0
29SEP27 35.00 C 0.99 0.99 0.99 0.86 -0.17 47 1 9 +1
TOTAL CALL 498 6,579 +425
16OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 20.50 P 0.13 0.13 0.13 0.09 +0.07 52 15 15 +15
16OCT26 21.00 P 0.28 0.33 0.26 0.30 +0.24 51 45 50 +45
16OCT26 21.50 P 0.77 0.77 0.71 0.69 +0.50 57 30 50 +30
16OCT26 22.00 P 1.19 1.20 1.16 1.18 +0.74 78 75 43 -15
16OCT26 22.50 P 0.00 0.00 0.00 1.64 +0.82 0 0 70 0
16OCT26 23.00 P 0.00 0.00 0.00 2.14 +0.90 0 0 60 0
16OCT26 23.50 P 0.00 0.00 0.00 2.64 +0.92 0 0 30 0
16OCT26 24.00 P 0.00 0.00 0.00 3.14 +0.92 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 3.75 +1.03 228 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 4.14 +0.92 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 4.64 +0.92 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 5.14 +0.84 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 5.64 +0.87 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 6.30 +0.99 354 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 6.78 +1.00 359 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 7.32 +1.00 401 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 7.64 +0.90 0 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 8.26 +0.97 397 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 8.82 +1.03 449 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 9.14 +0.82 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 9.64 +0.83 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 10.14 +0.85 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 10.64 +0.85 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 11.14 +0.85 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 11.74 +0.95 481 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 12.14 +0.85 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 12.64 +0.84 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 13.17 +0.88 431 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.07 +0.05 39 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.11 +0.08 39 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.16 +0.11 39 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.32 +0.21 39 0 0 0
23OCT26 21.00 P 0.47 0.54 0.47 0.56 +0.33 39 30 30 +30
23OCT26 21.50 P 0.00 0.00 0.00 0.89 +0.48 41 0 0 0
23OCT26 22.00 P 1.34 1.34 1.29 1.28 +0.62 42 30 34 0
23OCT26 22.50 P 0.00 0.00 0.00 1.68 +0.68 37 0 75 0
23OCT26 23.00 P 0.00 0.00 0.00 2.15 +0.76 37 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 2.64 +0.86 0 0 6 0
23OCT26 24.00 P 0.00 0.00 0.00 3.14 +0.90 0 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 3.75 +1.02 82 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 4.14 +0.92 0 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 4.64 +0.89 0 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 5.16 +0.86 78 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 5.67 +0.84 88 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 6.30 +0.99 127 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 6.78 +1.00 129 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 7.32 +1.00 143 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 7.64 +0.90 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 8.26 +0.97 142 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 8.82 +1.03 161 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 9.14 +0.82 0 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 9.64 +0.81 0 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 10.14 +0.84 0 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 10.64 +0.85 0 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 11.14 +0.85 0 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 11.74 +0.95 173 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 12.14 +0.85 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 +0.04 45 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.13 +0.08 45 0 0 0
29OCT26 19.50 P 0.26 0.26 0.26 0.22 +0.13 44 15 15 +15
29OCT26 20.00 P 0.41 0.42 0.40 0.36 +0.20 44 45 67 +45
29OCT26 21.00 P 0.85 0.85 0.81 0.81 +0.38 45 135 130 +30
29OCT26 22.00 P 1.20 1.20 1.20 1.43 +0.53 44 15 159 +11
29OCT26 23.00 P 0.00 0.00 0.00 2.25 +0.73 44 0 312 0
29OCT26 24.00 P 0.00 0.00 0.00 3.17 +0.83 44 0 146 0
29OCT26 25.00 P 0.00 0.00 0.00 4.14 +0.89 0 0 61 0
29OCT26 26.00 P 0.00 0.00 0.00 5.21 +0.91 73 0 143 0
29OCT26 27.00 P 0.00 0.00 0.00 6.30 +0.99 97 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.32 +1.00 109 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.26 +0.97 109 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.14 +0.82 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.18 +0.88 106 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.25 +0.96 131 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.14 +0.85 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 13.17 +0.88 123 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 14.23 +0.94 148 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.07 +0.03 44 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.11 +0.05 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.17 +0.08 44 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.25 +0.11 44 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.35 +0.15 44 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.48 +0.19 44 0 45 0
27NOV26 19.50 P 0.60 0.60 0.60 0.64 +0.24 44 30 75 -30
27NOV26 20.00 P 0.00 0.00 0.00 0.81 +0.27 43 60 60 +60
27NOV26 21.00 P 0.00 0.00 0.00 1.33 +0.41 45 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 1.89 +0.49 43 0 25 0
27NOV26 23.00 P 0.00 0.00 0.00 2.60 +0.56 43 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 3.51 +0.88 49 0 73 0
27NOV26 25.00 P 0.00 0.00 0.00 4.40 +0.96 51 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 5.32 +0.98 53 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 6.30 +0.87 58 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.32 +0.95 65 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.26 +0.92 66 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.14 +0.81 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.18 +0.86 65 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.25 +0.93 79 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 12.14 +0.84 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 13.17 +0.88 76 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 14.23 +0.94 89 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.20 +0.06 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.27 +0.08 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.37 +0.11 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.48 +0.13 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.62 +0.16 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.79 +0.20 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.97 +0.24 43 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 1.18 +0.28 43 0 145 0
30DEC26 21.00 P 0.00 0.00 0.00 1.69 +0.39 44 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 2.29 +0.45 44 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 2.98 +0.56 45 0 121 0
30DEC26 24.00 P 0.00 0.00 0.00 3.77 +0.71 46 0 145 0
30DEC26 25.00 P 0.00 0.00 0.00 4.58 +0.83 46 0 100 0
30DEC26 26.00 P 0.00 0.00 0.00 5.43 +0.78 46 0 115 0
30DEC26 27.00 P 0.00 0.00 0.00 6.30 +0.80 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.32 +0.95 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.26 +0.92 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.22 +0.80 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.18 +0.80 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.25 +0.89 62 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.14 +0.79 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.17 +0.88 61 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.23 +0.94 70 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.34 +0.10 44 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.44 +0.12 43 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.56 +0.15 44 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.69 +0.17 43 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.86 +0.21 44 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.03 +0.23 44 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 1.24 +0.27 44 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.46 +0.30 44 0 0 0
28JAN27 21.00 P 1.79 1.98 1.79 1.98 +0.38 44 43 58 +43
28JAN27 22.00 P 2.40 2.40 2.35 2.57 +0.47 44 30 111 +30
28JAN27 23.00 P 0.00 0.00 0.00 3.24 +0.52 45 0 135 0
28JAN27 24.00 P 0.00 0.00 0.00 3.95 +0.55 45 0 105 0
28JAN27 25.00 P 0.00 0.00 0.00 4.73 +0.73 45 0 18 0
28JAN27 26.00 P 0.00 0.00 0.00 5.62 +0.84 47 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 6.46 +0.84 46 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 7.38 +0.89 47 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 8.26 +0.88 45 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 9.24 +0.82 48 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 10.20 +0.82 48 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 11.25 +0.89 55 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 12.14 +0.79 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.67 +0.14 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.81 +0.17 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.96 +0.19 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.12 +0.21 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.30 +0.22 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.49 +0.24 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.71 +0.27 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.94 +0.29 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.47 +0.37 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.05 +0.42 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.69 +0.41 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.44 +0.58 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.15 +0.63 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.94 +0.69 46 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 6.80 +0.73 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.66 +0.79 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.54 +0.81 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.45 +0.85 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.36 +0.77 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.30 +0.78 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.26 +0.84 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.21 +0.83 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.23 +0.91 52 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.07 +0.12 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.25 +0.15 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.43 +0.20 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.62 +0.21 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.84 +0.25 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.04 +0.25 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.27 +0.27 46 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.53 +0.31 46 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.07 +0.36 46 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.70 +0.38 46 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 4.28 +0.30 46 0 62 0
29JUN27 24.00 P 0.00 0.00 0.00 4.99 +0.45 46 0 310 0
29JUN27 25.00 P 0.00 0.00 0.00 5.73 +0.52 47 0 559 0
29JUN27 26.00 P 0.00 0.00 0.00 6.49 +0.58 47 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 7.28 +0.55 47 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 8.10 +0.62 48 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 8.94 +0.63 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.80 +0.64 48 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.66 +0.66 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.56 +0.71 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.47 +0.72 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.41 +0.76 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.35 +0.79 49 0 0 0
29SEP27 16.50 P 1.50 1.50 1.50 1.58 +0.21 47 1 3 +1
29SEP27 17.00 P 0.00 0.00 0.00 1.76 +0.20 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.98 +0.24 47 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.17 +0.23 47 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.41 +0.25 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.65 +0.26 47 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.89 +0.28 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.17 +0.33 47 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.72 +0.36 47 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.32 +0.38 47 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.95 +0.43 47 0 20 0
29SEP27 24.00 P 0.00 0.00 0.00 5.61 +0.45 47 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 6.31 +0.55 47 0 76 0
29SEP27 26.00 P 0.00 0.00 0.00 7.05 +0.45 47 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.85 +0.52 48 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.63 +0.56 48 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 9.43 +0.56 48 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.26 +0.61 49 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.10 +0.60 49 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.95 +0.62 49 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.81 +0.65 49 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 13.71 +0.65 49 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 14.61 +0.70 49 0 0 0
TOTAL PUT 599 4,575 +310
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$ 19.290
16OCT26 15.00 C 0.00 0.00 0.00 4.29 -0.77 0 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 4.04 -0.77 0 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 3.79 -0.77 0 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 3.54 -0.77 0 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 3.29 -0.77 0 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 3.04 -0.77 0 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 2.79 -0.77 0 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 2.54 -0.77 0 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 2.29 -0.77 0 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 2.04 -0.77 0 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 1.79 -0.77 0 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 1.54 -0.77 0 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 1.29 -0.77 0 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 1.04 -0.77 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 0.80 -0.76 46 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 0.56 -0.76 41 0 0 0
16OCT26 19.00 C 0.32 0.32 0.28 0.35 -0.72 41 30 30 +30
16OCT26 19.25 C 0.28 0.28 0.18 0.19 -0.65 41 84 75 +75
16OCT26 19.50 C 0.00 0.00 0.00 0.09 -0.53 43 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.04 -0.39 45 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.26 42 0 30 0
16OCT26 20.50 C 0.00 0.00 0.00 0.01 -0.08 64 0 86 0
16OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 95 0
16OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
16OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 122 0 86 0
16OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
16OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 332 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 365 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 376 0 0 0
16OCT26 32.00 C 0.15 0.15 0.15 0.01 0.00 386 1,350 1,350 +1,350
23OCT26 15.00 C 0.00 0.00 0.00 4.30 -0.77 0 0 0 0
23OCT26 15.25 C 0.00 0.00 0.00 4.05 -0.77 0 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 3.80 -0.77 0 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 3.55 -0.77 0 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 3.30 -0.77 0 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 3.05 -0.77 0 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 2.80 -0.77 0 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 2.55 -0.77 0 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 2.30 -0.77 0 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 2.06 -0.76 37 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 1.81 -0.77 33 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 1.57 -0.76 33 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 1.34 -0.74 34 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 1.12 -0.72 34 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 0.89 -0.71 31 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 0.71 -0.66 32 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 0.55 -0.60 33 0 0 0
23OCT26 19.25 C 0.43 0.43 0.43 0.41 -0.53 33 15 15 +15
23OCT26 19.50 C 0.00 0.00 0.00 0.30 -0.46 34 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.21 -0.37 34 0 15 0
23OCT26 20.00 C 0.00 0.00 0.00 0.15 -0.29 35 0 15 0
23OCT26 20.50 C 0.00 0.00 0.00 0.07 -0.18 36 0 14 0
23OCT26 21.00 C 0.00 0.00 0.00 0.03 -0.09 37 0 15 0
23OCT26 21.50 C 0.00 0.00 0.00 0.01 -0.04 36 0 15 0
23OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
23OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.82 -0.76 52 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.34 -0.75 54 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.86 -0.74 52 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.41 -0.81 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.99 -0.76 53 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.60 -0.63 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 1.26 -0.57 53 0 0 0
29OCT26 19.00 C 1.06 1.07 0.91 0.93 -0.53 51 360 330 +330
29OCT26 19.50 C 0.86 0.86 0.69 0.69 -0.45 51 75 105 +75
29OCT26 20.00 C 0.62 0.62 0.45 0.50 -0.37 51 304 484 +229
29OCT26 21.00 C 0.00 0.00 0.00 0.24 -0.21 52 0 1,259 0
29OCT26 22.00 C 0.00 0.00 0.00 0.11 -0.11 53 0 889 0
29OCT26 23.00 C 0.00 0.00 0.00 0.05 -0.05 54 0 1,043 0
29OCT26 24.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 148 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 211 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 665 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 130 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 24 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,050 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 118 0 500 0
27NOV26 15.50 C 3.78 3.78 3.76 3.90 -0.78 39 90 90 +90
27NOV26 16.00 C 0.00 0.00 0.00 3.49 -0.60 44 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.06 -0.69 44 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.66 -0.68 44 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.29 -0.60 44 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.94 -0.56 44 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.63 -0.52 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.32 -0.50 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.08 -0.42 43 0 103 0
27NOV26 20.00 C 0.00 0.00 0.00 0.88 -0.35 43 0 29 0
27NOV26 21.00 C 0.00 0.00 0.00 0.56 -0.26 43 0 37 0
27NOV26 22.00 C 0.35 0.35 0.35 0.35 -0.20 44 5 137 0
27NOV26 23.00 C 0.00 0.00 0.00 0.21 -0.13 44 0 90 0
27NOV26 24.00 C 0.00 0.00 0.00 0.13 -0.07 45 0 251 0
27NOV26 25.00 C 0.00 0.00 0.00 0.07 -0.05 45 0 295 0
27NOV26 26.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 115 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 100 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,230 0
30DEC26 15.50 C 0.00 0.00 0.00 4.09 -0.70 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.67 -0.68 41 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.27 -0.65 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.90 -0.62 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.55 -0.55 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.23 -0.55 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.88 -0.60 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.62 -0.52 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.39 -0.42 40 0 160 0
30DEC26 20.00 C 0.00 0.00 0.00 1.18 -0.38 40 0 75 0
30DEC26 21.00 C 0.00 0.00 0.00 0.84 -0.32 40 0 131 0
30DEC26 22.00 C 0.00 0.00 0.00 0.59 -0.24 41 0 144 0
30DEC26 23.00 C 0.00 0.00 0.00 0.42 -0.19 42 0 311 0
30DEC26 24.00 C 0.00 0.00 0.00 0.28 -0.14 42 0 123 0
30DEC26 25.00 C 0.00 0.00 0.00 0.19 -0.09 42 0 116 0
30DEC26 26.00 C 0.00 0.00 0.00 0.12 -0.07 42 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 18 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 31 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 338 0
28JAN27 15.50 C 0.00 0.00 0.00 4.23 -0.56 41 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.83 -0.54 41 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.46 -0.65 41 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.10 -0.60 41 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.77 -0.60 41 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.46 -0.56 41 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.11 -0.59 39 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.86 -0.55 39 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.63 -0.45 39 0 0 0
28JAN27 20.00 C 1.50 1.50 1.50 1.43 -0.40 40 15 120 +15
28JAN27 21.00 C 0.00 0.00 0.00 1.07 -0.35 40 0 120 0
28JAN27 22.00 C 0.00 0.00 0.00 0.80 -0.30 40 0 75 0
28JAN27 23.00 C 0.00 0.00 0.00 0.61 -0.24 41 0 105 0
28JAN27 24.00 C 0.00 0.00 0.00 0.45 -0.19 41 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 0.32 -0.15 41 0 30 0
28JAN27 26.00 C 0.00 0.00 0.00 0.23 -0.11 41 0 15 0
28JAN27 27.00 C 0.00 0.00 0.00 0.16 -0.08 41 0 30 0
28JAN27 28.00 C 0.00 0.00 0.00 0.11 -0.06 41 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.50 -0.63 39 0 51 0
30MAR27 16.00 C 0.00 0.00 0.00 4.11 -0.77 39 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.78 -0.62 39 0 50 0
30MAR27 17.00 C 0.00 0.00 0.00 3.58 -0.54 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.28 -0.47 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.90 -0.55 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.64 -0.63 41 0 0 0
30MAR27 19.00 C 2.47 2.47 2.35 2.40 -0.52 41 70 70 +70
30MAR27 19.50 C 2.26 2.28 2.12 2.18 -0.48 41 130 145 +130
30MAR27 20.00 C 2.07 2.07 2.05 1.98 -0.45 41 30 30 +30
30MAR27 21.00 C 0.00 0.00 0.00 1.61 -0.40 41 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 1.31 -0.37 42 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.07 -0.31 42 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 0.88 -0.27 43 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 0.71 -0.24 43 0 1,470 0
30MAR27 26.00 C 0.00 0.00 0.00 0.57 -0.20 43 0 910 0
30MAR27 27.00 C 0.00 0.00 0.00 0.45 -0.17 43 0 66 0
30MAR27 28.00 C 0.00 0.00 0.00 0.35 -0.15 43 0 30 0
30MAR27 29.00 C 0.00 0.00 0.00 0.28 -0.12 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.22 -0.10 43 0 9 0
30MAR27 31.00 C 0.00 0.00 0.00 0.17 -0.08 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 -0.07 42 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 0.11 -0.05 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 -0.05 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 5.03 -0.49 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.70 -0.49 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.26 -0.64 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.97 -0.60 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.70 -0.71 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.44 -0.68 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.30 -0.56 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.97 -0.63 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.76 -0.60 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.56 -0.52 43 0 51 0
29JUN27 21.00 C 0.00 0.00 0.00 2.20 -0.43 43 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 1.90 -0.45 44 0 315 0
29JUN27 23.00 C 1.72 1.72 1.72 1.62 -0.37 44 15 165 +15
29JUN27 24.00 C 1.53 1.53 1.51 1.40 -0.31 44 30 159 +30
29JUN27 25.00 C 1.31 1.33 1.31 1.22 -0.29 45 45 120 +45
29JUN27 26.00 C 0.00 0.00 0.00 1.01 -0.32 44 0 61 0
29JUN27 27.00 C 0.00 0.00 0.00 0.88 -0.26 45 0 120 0
29JUN27 28.00 C 0.00 0.00 0.00 0.75 -0.23 45 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 0.63 -0.20 45 0 65 0
29JUN27 30.00 C 0.00 0.00 0.00 0.53 -0.19 44 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 0.45 -0.14 44 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 0.37 -0.14 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.32 -0.11 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.27 -0.10 44 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.23 -0.09 44 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.17 -0.80 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.88 -0.60 43 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.60 -0.59 43 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.46 -0.45 46 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.08 -0.56 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.85 -0.53 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.73 -0.42 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.41 -0.50 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.21 -0.48 44 0 0 0
29SEP27 20.00 C 3.07 3.07 3.07 3.02 -0.47 44 50 50 +50
29SEP27 21.00 C 2.72 2.74 2.72 2.67 -0.43 45 105 105 +105
29SEP27 22.00 C 2.43 2.43 2.43 2.36 -0.41 45 15 15 +15
29SEP27 23.00 C 0.00 0.00 0.00 2.10 -0.36 45 0 0 0
29SEP27 24.00 C 1.85 1.85 1.85 1.89 -0.31 46 15 45 +15
29SEP27 25.00 C 1.75 1.75 1.65 1.65 -0.37 45 177 222 +177
29SEP27 26.00 C 1.57 1.57 1.53 1.51 -0.31 46 59 194 +59
29SEP27 27.00 C 0.00 0.00 0.00 1.34 -0.29 46 0 195 0
29SEP27 28.00 C 0.00 0.00 0.00 1.19 -0.21 46 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.04 -0.25 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.93 -0.22 46 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.82 -0.19 46 0 20 0
29SEP27 32.00 C 0.00 0.00 0.00 0.72 -0.16 46 0 18,000 0
29SEP27 33.00 C 0.00 0.00 0.00 0.64 -0.16 46 0 0 0
TOTAL CALL 3,069 37,062 +2,950
16OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
16OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
16OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.07 +0.06 44 0 0 0
16OCT26 19.25 P 0.14 0.19 0.14 0.16 +0.13 44 30 115 +30
16OCT26 19.50 P 0.23 0.26 0.23 0.31 +0.25 46 30 75 +30
16OCT26 19.75 P 0.45 0.52 0.45 0.51 +0.40 49 30 134 0
16OCT26 20.00 P 0.00 0.00 0.00 0.72 +0.51 43 0 264 0
16OCT26 20.50 P 0.00 0.00 0.00 1.21 +0.68 0 0 210 0
16OCT26 21.00 P 0.00 0.00 0.00 1.71 +0.76 0 0 79 0
16OCT26 21.50 P 0.00 0.00 0.00 2.21 +0.77 0 0 165 0
16OCT26 22.00 P 0.00 0.00 0.00 2.71 +0.77 0 0 60 0
16OCT26 22.50 P 0.00 0.00 0.00 3.21 +0.77 0 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 3.71 +0.77 0 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 4.21 +0.77 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 4.71 +0.72 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 5.21 +0.72 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 5.71 +0.72 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 6.21 +0.77 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 6.71 +0.77 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 7.21 +0.77 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 7.71 +0.77 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 8.21 +0.77 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 8.71 +0.77 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 9.21 +0.77 0 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 9.71 +0.77 0 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 10.21 +0.77 0 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 10.71 +0.77 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 11.21 +0.77 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 11.73 +0.79 403 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 12.23 +0.79 414 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 12.71 +0.77 0 0 0 0
23OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.04 +0.03 35 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.07 +0.05 35 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.12 +0.09 35 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.18 +0.13 35 0 0 0
23OCT26 19.00 P 0.21 0.29 0.21 0.27 +0.19 35 45 45 +45
23OCT26 19.25 P 0.31 0.35 0.31 0.38 +0.26 35 45 45 +45
23OCT26 19.50 P 0.43 0.52 0.43 0.52 +0.33 36 45 150 +45
23OCT26 19.75 P 0.00 0.00 0.00 0.69 +0.41 37 0 452 0
23OCT26 20.00 P 0.00 0.00 0.00 0.87 +0.48 37 0 422 0
23OCT26 20.50 P 0.00 0.00 0.00 1.26 +0.58 34 0 285 0
23OCT26 21.00 P 0.00 0.00 0.00 1.72 +0.67 33 0 15 0
23OCT26 21.50 P 0.00 0.00 0.00 2.21 +0.74 0 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 2.71 +0.76 0 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 3.21 +0.77 0 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 3.71 +0.77 0 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 4.21 +0.77 0 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 4.75 +0.75 86 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 5.21 +0.72 0 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 5.71 +0.72 0 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 6.25 +0.81 105 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 6.71 +0.77 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 7.21 +0.69 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 7.71 +0.77 0 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 8.21 +0.77 0 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 8.74 +0.80 128 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 9.21 +0.77 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 9.74 +0.80 138 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 10.21 +0.77 0 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 10.71 +0.77 0 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 11.21 +0.77 0 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 11.74 +0.80 156 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.06 +0.03 54 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.10 +0.05 53 0 0 0
29OCT26 17.50 P 0.20 0.20 0.20 0.18 +0.09 53 60 60 +60
29OCT26 18.00 P 0.29 0.31 0.29 0.30 +0.15 54 105 125 +105
29OCT26 18.50 P 0.50 0.50 0.47 0.45 +0.20 53 30 209 -1
29OCT26 19.00 P 0.62 0.66 0.62 0.67 +0.28 54 60 167 -48
29OCT26 19.50 P 0.92 0.92 0.92 0.93 +0.35 54 15 682 +15
29OCT26 20.00 P 0.00 0.00 0.00 1.21 +0.42 53 0 1,332 0
29OCT26 21.00 P 0.00 0.00 0.00 1.94 +0.55 53 0 2,324 0
29OCT26 22.00 P 0.00 0.00 0.00 2.80 +0.66 53 0 1,165 0
29OCT26 23.00 P 0.00 0.00 0.00 3.77 +0.81 60 0 677 0
29OCT26 24.00 P 0.00 0.00 0.00 4.78 +0.78 73 0 322 0
29OCT26 25.00 P 0.00 0.00 0.00 5.75 +0.76 76 0 123 0
29OCT26 26.00 P 0.00 0.00 0.00 6.78 +0.84 93 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 7.71 +0.77 0 0 25 0
29OCT26 28.00 P 0.00 0.00 0.00 8.74 +0.80 99 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.74 +0.80 106 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.77 +0.83 124 0 5 0
29OCT26 31.00 P 0.00 0.00 0.00 11.74 +0.80 121 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 12.71 +0.77 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.71 +0.77 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.73 +0.79 134 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.72 +0.78 133 0 3 0
27NOV26 15.50 P 0.00 0.00 0.00 0.09 +0.04 45 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.14 +0.06 45 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.21 +0.09 44 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.31 +0.12 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.44 +0.17 45 0 0 0
27NOV26 18.00 P 0.60 0.60 0.60 0.60 +0.21 45 20 74 +20
27NOV26 18.50 P 0.00 0.00 0.00 0.80 +0.27 45 0 21 0
27NOV26 19.00 P 0.97 0.97 0.97 1.03 +0.32 45 15 124 0
27NOV26 19.50 P 1.21 1.21 1.21 1.30 +0.38 46 15 30 -15
27NOV26 20.00 P 0.00 0.00 0.00 1.60 +0.43 46 0 910 0
27NOV26 21.00 P 0.00 0.00 0.00 2.22 +0.46 44 0 175 0
27NOV26 22.00 P 0.00 0.00 0.00 3.00 +0.59 44 0 54 0
27NOV26 23.00 P 0.00 0.00 0.00 3.96 +0.76 51 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 4.78 +0.71 45 0 32 0
27NOV26 25.00 P 0.00 0.00 0.00 5.81 +0.66 54 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 6.78 +0.82 56 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 7.75 +0.81 58 0 20 0
27NOV26 28.00 P 0.00 0.00 0.00 8.74 +0.80 61 0 10 0
27NOV26 29.00 P 0.00 0.00 0.00 9.74 +0.80 66 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.77 +0.83 75 0 48 0
27NOV26 31.00 P 0.00 0.00 0.00 11.74 +0.80 74 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.72 +0.78 73 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 13.71 +0.77 0 0 5 0
27NOV26 34.00 P 0.00 0.00 0.00 14.73 +0.79 84 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.72 +0.75 84 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 0.20 +0.08 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.28 +0.10 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.38 +0.12 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.51 +0.15 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.67 +0.19 42 0 105 0
30DEC26 18.00 P 0.00 0.00 0.00 0.85 +0.23 42 0 61 0
30DEC26 18.50 P 0.00 0.00 0.00 1.06 +0.27 42 0 75 0
30DEC26 19.00 P 0.00 0.00 0.00 1.30 +0.31 42 0 70 0
30DEC26 19.50 P 1.57 1.57 1.57 1.57 +0.36 43 15 30 0
30DEC26 20.00 P 1.83 1.83 1.83 1.86 +0.40 43 55 385 +55
30DEC26 21.00 P 0.00 0.00 0.00 2.46 +0.41 41 0 81 0
30DEC26 22.00 P 0.00 0.00 0.00 3.29 +0.55 44 0 208 0
30DEC26 23.00 P 0.00 0.00 0.00 4.13 +0.65 46 0 210 0
30DEC26 24.00 P 0.00 0.00 0.00 5.02 +0.66 48 0 149 0
30DEC26 25.00 P 0.00 0.00 0.00 5.81 +0.60 42 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 6.91 +0.71 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.75 +0.59 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.78 +0.83 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.74 +0.80 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.77 +0.83 60 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 11.74 +0.80 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.77 +0.83 67 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.72 +0.78 62 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.73 +0.79 67 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.72 +0.75 68 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.30 +0.07 41 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.41 +0.11 41 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.53 +0.13 41 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.68 +0.16 41 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.85 +0.19 41 0 15 0
28JAN27 18.00 P 0.00 0.00 0.00 1.05 +0.23 42 0 10 0
28JAN27 18.50 P 0.00 0.00 0.00 1.26 +0.25 42 0 15 0
28JAN27 19.00 P 1.51 1.51 1.51 1.51 +0.29 42 30 85 +30
28JAN27 19.50 P 1.75 1.82 1.75 1.78 +0.33 42 45 120 +45
28JAN27 20.00 P 0.00 0.00 0.00 2.07 +0.36 42 0 111 0
28JAN27 21.00 P 0.00 0.00 0.00 2.65 +0.36 41 0 232 0
28JAN27 22.00 P 0.00 0.00 0.00 3.36 +0.40 41 0 60 0
28JAN27 23.00 P 0.00 0.00 0.00 4.27 +0.66 44 0 45 0
28JAN27 24.00 P 0.00 0.00 0.00 5.14 +0.71 46 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.87 +0.64 41 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.93 +0.63 48 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.75 +0.59 41 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.78 +0.61 47 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.74 +0.64 47 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 10.77 +0.68 53 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 11.75 +0.69 54 0 10 0
30MAR27 15.50 P 0.64 0.64 0.64 0.61 +0.10 43 2 2 +2
30MAR27 16.00 P 0.00 0.00 0.00 0.75 +0.13 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.91 +0.15 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.08 +0.17 43 0 0 0
30MAR27 17.50 P 1.28 1.32 1.28 1.28 +0.21 43 51 68 +51
30MAR27 18.00 P 0.00 0.00 0.00 1.50 +0.22 43 0 0 0
30MAR27 18.50 P 1.74 1.77 1.74 1.74 +0.24 43 44 59 +44
30MAR27 19.00 P 2.02 2.04 2.02 1.99 +0.27 43 25 92 +25
30MAR27 19.50 P 2.32 2.33 2.32 2.27 +0.29 44 70 75 +70
30MAR27 20.00 P 0.00 0.00 0.00 2.56 +0.33 44 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.11 +0.37 42 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 3.90 +0.47 45 0 83 0
30MAR27 23.00 P 0.00 0.00 0.00 4.66 +0.47 45 0 90 0
30MAR27 24.00 P 0.00 0.00 0.00 5.47 +0.67 46 0 575 0
30MAR27 25.00 P 0.00 0.00 0.00 6.15 +0.56 42 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 7.22 +0.67 48 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 7.91 +0.42 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.02 +0.71 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.77 +0.44 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.90 +0.81 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.85 +0.79 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.77 +0.81 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.77 +0.67 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.73 +0.79 51 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 15.72 +0.75 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.17 +0.14 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.35 +0.14 45 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.56 +0.17 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.78 +0.19 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.01 +0.20 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.27 +0.24 45 0 18 0
29JUN27 18.50 P 0.00 0.00 0.00 2.52 +0.24 45 0 95 0
29JUN27 19.00 P 0.00 0.00 0.00 2.81 +0.27 46 0 45 0
29JUN27 19.50 P 0.00 0.00 0.00 3.11 +0.30 46 0 120 0
29JUN27 20.00 P 0.00 0.00 0.00 3.40 +0.39 46 0 90 0
29JUN27 21.00 P 0.00 0.00 0.00 4.06 +0.36 46 0 203 0
29JUN27 22.00 P 0.00 0.00 0.00 4.76 +0.39 47 0 132 0
29JUN27 23.00 P 0.00 0.00 0.00 5.49 +0.42 47 0 60 0
29JUN27 24.00 P 0.00 0.00 0.00 6.27 +0.50 47 0 49 0
29JUN27 25.00 P 0.00 0.00 0.00 6.87 +0.48 44 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.92 +0.75 49 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 8.75 +0.77 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.66 +0.85 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.25 +0.58 44 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.43 +0.89 51 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.05 +0.63 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.27 +0.95 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.19 +0.97 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 15.12 +0.97 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.78 +0.70 44 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.58 +0.14 46 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.80 +0.18 47 0 15 0
29SEP27 16.50 P 0.00 0.00 0.00 2.03 +0.20 47 0 20 0
29SEP27 17.00 P 0.00 0.00 0.00 2.25 +0.19 47 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 2.51 +0.23 47 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.78 +0.26 47 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.04 +0.29 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.33 +0.27 47 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.64 +0.31 47 0 0 0
29SEP27 20.00 P 3.89 3.90 3.89 3.94 +0.30 47 105 106 +105
29SEP27 21.00 P 4.44 4.44 4.44 4.60 +0.35 48 15 15 +15
29SEP27 22.00 P 0.00 0.00 0.00 5.28 +0.38 48 0 45 0
29SEP27 23.00 P 0.00 0.00 0.00 6.01 +0.41 48 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.77 +0.44 48 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 7.34 +0.29 46 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.37 +0.52 49 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.93 +0.50 46 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.06 +0.58 51 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 10.61 +0.54 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.82 +0.58 52 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.36 +0.59 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 13.56 +0.91 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 14.51 +0.98 53 0 0 0
TOTAL PUT 1,002 18,135 +773
ALL CONTRACTS TOTAL 839,671 18,851,156 +300,943
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED